{"ticker": "ADIL", "overview": {"cik": "1513525", "ticker": "ADIL", "name": "ADIAL PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-10-30", "title": "Initial insider holdings", "accession": "0001213900-26-114578", "price_sensitive": false}, {"form": "3", "date": "2026-10-30", "title": "Initial insider holdings", "accession": "0001213900-26-114575", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "CURRENT REPORT", "accession": "0001213900-26-113337", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-26", "title": "Form EFFECT", "accession": "9999999995-26-003343", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-10-21", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-111121", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-10-21", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-111112", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-16", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-110352", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110349", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-106577", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "CURRENT REPORT", "accession": "0001213900-26-106395", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001213900-26-101883", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-101500", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "CURRENT REPORT", "accession": "0001213900-26-101434", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-16", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-100607", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100574", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095122", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095119", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093544", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-24", "title": "FORM ARS", "accession": "0001213900-26-093022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-093019", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092690", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090482", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089270", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-11", "title": "PROXY STATEMENT", "accession": "0001213900-26-087445", "price_sensitive": false}]}, "description": "ADIAL PHARMACEUTICALS, INC. trades as ADIL on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 68 insider filings for the company, from April 2021 to July 2026. Across those, 5 insiders disclosed 7 open-market purchases totalling $259.12K against 2 sales totalling $375.00K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 259117.24, "sell_n": 2, "sell_sum": 375000.0, "net": -115882.76000000001, "insiders": 5, "first_date": "2021-04-06", "last_date": "2026-07-16"}, "metrics": {"ticker": "ADIL", "has_prices": true, "as_of": "2026-08-07", "last": 3.98, "prev_close": 4.8, "change": -0.8199999999999998, "change_pct": -0.1708333333333333, "session_volume": 100728.0, "vwap_5": 4.1396886799012345, "vwap_20": 3.5388997615491187, "vwap_60": 2.868748049511014, "vwap_250": 3.0456423826075514, "high_52w": 8.625, "low_52w": 1.36, "avg_volume_20": 62864.1, "sessions": 400, "market_cap": {"value": 8531611.58, "shares": 2143621.0, "as_of": "2026-05-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-114588", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Matt Davidson", "who_key": "Davidson Matt", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741937/000121390026114588/0001213900-26-114588-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "0001104659-26-084300", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8690.75, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $9K of ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926084300/0001104659-26-084300-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001104659-26-082972", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32637.87, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $33K more of ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926082972/0001104659-26-082972-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166482}, {"id": "0001104659-26-079686", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65000.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $65K more of ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926079686/0001104659-26-079686-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182322}, {"id": "13DG-0001104659-26-079983", "src": "13DG", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Adial Pharmaceuticals, Inc.", "who_key": "ADIAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADIAL PHARMACEUTICALS, INC. moves to a 14.22% passive stake in ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/0001104659-26-079983-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-24", "mins": 189522}, {"id": "13DG-0001104659-26-077127", "src": "13DG", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Adial Pharmaceuticals, Inc.", "who_key": "ADIAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADIAL PHARMACEUTICALS, INC. takes a 9.98% passive stake in ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/0001104659-26-077127-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-17", "mins": 199602}, {"id": "0001213900-26-069021", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Wendy B. Young", "who_key": "Young Wendy B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026069021/0001213900-26-069021-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "0001213900-26-069037", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Matt Davidson", "who_key": "Davidson Matt", "role": "Chief Development Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026069037/0001213900-26-069037-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "13DG-0001172661-26-002114", "src": "13DG", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Adial Pharmaceuticals, Inc.", "who_key": "ADIAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADIAL PHARMACEUTICALS, INC. moves to a 4.99% passive stake in ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/0001172661-26-002114-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001213900-26-042050", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Cary J. Claiborne", "who_key": "Claiborne Cary J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026042050/0001213900-26-042050-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001213900-26-042051", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Robertson H. Gilliland", "who_key": "Gilliland Robertson H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026042051/0001213900-26-042051-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001213900-26-042053", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Vinay Shah", "who_key": "Shah Vinay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026042053/0001213900-26-042053-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001213900-26-042052", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Kevin Schuyler", "who_key": "Schuyler Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026042052/0001213900-26-042052-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001213900-26-042055", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "J. Kermit Anderson", "who_key": "Anderson J. Kermit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026042055/0001213900-26-042055-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001213900-26-042054", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Tony Goodman", "who_key": "Goodman Tony", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390026042054/0001213900-26-042054-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001213900-25-050015", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "J. Kermit Anderson", "who_key": "Anderson J. Kermit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390025050015/0001213900-25-050015-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752562}, {"id": "0001213900-25-050016", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Tony Goodman", "who_key": "Goodman Tony", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390025050016/0001213900-25-050016-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752562}, {"id": "0001213900-25-050017", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Cary J. Claiborne", "who_key": "Claiborne Cary J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390025050017/0001213900-25-050017-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752562}, {"id": "0001213900-25-050018", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Kevin Schuyler", "who_key": "Schuyler Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390025050018/0001213900-25-050018-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752562}, {"id": "0001213900-25-050019", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Vinay Shah", "who_key": "Shah Vinay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390025050019/0001213900-25-050019-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752562}, {"id": "0001213900-25-050020", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "James W. Newman Jr.", "who_key": "Newman James W. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390025050020/0001213900-25-050020-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752562}, {"id": "0001213900-25-050021", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Robertson H. Gilliland", "who_key": "Gilliland Robertson H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390025050021/0001213900-25-050021-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752562}, {"id": "0001213900-24-106119", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Cary J. Claiborne", "who_key": "Claiborne Cary J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024106119/0001213900-24-106119-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004562}, {"id": "0001213900-24-099632", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Vinay Shah", "who_key": "Shah Vinay", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024099632/0001213900-24-099632-index.htm", "trade_date": "2024-11-16", "timestamp": "2024-11-16", "mins": 1031922}, {"id": "0001213900-24-026706", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Tony Goodman", "who_key": "Goodman Tony", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024026706/0001213900-24-026706-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371762}, {"id": "0001213900-24-026708", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Kevin Schuyler", "who_key": "Schuyler Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024026708/0001213900-24-026708-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371762}, {"id": "0001213900-24-026711", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "J. Kermit Anderson", "who_key": "Anderson J. Kermit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024026711/0001213900-24-026711-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371762}, {"id": "0001213900-24-026712", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Cary J. Claiborne", "who_key": "Claiborne Cary J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024026712/0001213900-24-026712-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371762}, {"id": "0001213900-24-026714", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Joseph Truluck", "who_key": "Truluck Joseph", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024026714/0001213900-24-026714-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371762}, {"id": "0001213900-24-026724", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "James W. Newman Jr.", "who_key": "Newman James W. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ADIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390024026724/0001213900-24-026724-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371762}], "recent_buys": [{"id": "0001104659-26-084300", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8690.75, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder adds $9K of ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926084300/0001104659-26-084300-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157842}, {"id": "0001104659-26-082972", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32637.87, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $33K more of ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926082972/0001104659-26-082972-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166482}, {"id": "0001104659-26-079686", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65000.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner buys $65K more of ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926079686/0001104659-26-079686-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182322}, {"id": "0001013762-23-000757", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Kevin Schuyler", "who_key": "Schuyler Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1918.0000000000002, "score": 20.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $2K of ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000101376223000757/0001013762-23-000757-index.htm", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628082}, {"id": "0001213900-22-000067", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "James W. Newman Jr.", "who_key": "Newman James W. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67300.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390022000067/0001213900-22-000067-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546802}, {"id": "0001213900-21-062729", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "William B. Stilley III", "who_key": "Stilley William B. III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55070.619999999995, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021062729/0001213900-21-062729-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590002}, {"id": "0001213900-21-062465", "src": "INSIDERS", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "James W. Newman Jr.", "who_key": "Newman James W. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28500.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021062465/0001213900-21-062465-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595762}], "institutional": [{"id": "13DG-0001104659-26-079983", "src": "13DG", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Adial Pharmaceuticals, Inc.", "who_key": "ADIAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADIAL PHARMACEUTICALS, INC. moves to a 14.22% passive stake in ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/0001104659-26-079983-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-24", "mins": 189522}, {"id": "13DG-0001104659-26-077127", "src": "13DG", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Adial Pharmaceuticals, Inc.", "who_key": "ADIAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADIAL PHARMACEUTICALS, INC. takes a 9.98% passive stake in ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/0001104659-26-077127-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-17", "mins": 199602}, {"id": "13DG-0001172661-26-002114", "src": "13DG", "ticker": "ADIL", "cik": "1513525", "company": "ADIAL PHARMACEUTICALS, INC.", "company_raw": "ADIAL PHARMACEUTICALS, INC.", "who": "Adial Pharmaceuticals, Inc.", "who_key": "ADIAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ADIAL PHARMACEUTICALS, INC. moves to a 4.99% passive stake in ADIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/0001172661-26-002114-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "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": "Adial Pharmaceuticals, Inc - Common Stock", "new_value": "ADIAL PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001513525", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001513525", "applied": 1, "detected_at": "2026-09-10T03:13:34.664554"}]}, "key_people": [{"who": "Bankole A. Johnson", "who_key": "Johnson Bankole A.", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 375000.0, "net": -375000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021051646/0001213900-21-051646-index.htm"}, {"action": "SELL", "amount": 375000.0, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021020918/0001213900-21-020918-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021051646/0001213900-21-051646-index.htm"}}, {"who": "Coastlands Capital LP", "who_key": "Coastlands Capital LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 106328.62, "sold": 0, "net": 106328.62, "trades": 3, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 8690.75, "date": "2026-07-16", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926084300/0001104659-26-084300-index.htm"}, {"action": "BUY", "amount": 32637.87, "date": "2026-07-10", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926082972/0001104659-26-082972-index.htm"}, {"action": "BUY", "amount": 65000.0, "date": "2026-06-29", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926079686/0001104659-26-079686-index.htm"}], "latest": {"action": "BUY", "amount": 8690.75, "date": "2026-07-16", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000110465926084300/0001104659-26-084300-index.htm"}}, {"who": "James W. Newman Jr.", "who_key": "Newman James W. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 95800.0, "sold": 0, "net": 95800.0, "trades": 2, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 67300.0, "date": "2021-12-30", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390022000067/0001213900-22-000067-index.htm"}, {"action": "BUY", "amount": 28500.0, "date": "2021-11-26", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021062465/0001213900-21-062465-index.htm"}], "latest": {"action": "BUY", "amount": 67300.0, "date": "2021-12-30", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390022000067/0001213900-22-000067-index.htm"}}, {"who": "William B. Stilley III", "who_key": "Stilley William B. III", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 55070.619999999995, "sold": 0, "net": 55070.619999999995, "trades": 1, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 55070.619999999995, "date": "2021-11-30", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021062729/0001213900-21-062729-index.htm"}], "latest": {"action": "BUY", "amount": 55070.619999999995, "date": "2021-11-30", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000121390021062729/0001213900-21-062729-index.htm"}}, {"who": "Kevin Schuyler", "who_key": "Schuyler Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1918.0000000000002, "sold": 0, "net": 1918.0000000000002, "trades": 1, "top_score": 20.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1918.0000000000002, "date": "2023-09-29", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000101376223000757/0001013762-23-000757-index.htm"}], "latest": {"action": "BUY", "amount": 1918.0000000000002, "date": "2023-09-29", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1513525/000101376223000757/0001013762-23-000757-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-10-30", "title": "Initial insider holdings", "accession": "0001213900-26-114578", "price_sensitive": false}, {"form": "3", "date": "2026-10-30", "title": "Initial insider holdings", "accession": "0001213900-26-114575", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "CURRENT REPORT", "accession": "0001213900-26-113337", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-10-26", "title": "Form EFFECT", "accession": "9999999995-26-003343", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-10-21", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-111121", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-10-21", "title": "AMENDMENT NO. 1 TO FORM S-3", "accession": "0001213900-26-111112", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-16", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-110352", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110349", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-05", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-106577", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "CURRENT REPORT", "accession": "0001213900-26-106395", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001213900-26-101883", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-18", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-101500", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "CURRENT REPORT", "accession": "0001213900-26-101434", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-16", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-100607", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100574", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095122", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-095119", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093544", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-24", "title": "FORM ARS", "accession": "0001213900-26-093022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-24", "title": "PROXY STATEMENT", "accession": "0001213900-26-093019", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092690", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090482", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089270", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-11", "title": "PROXY STATEMENT", "accession": "0001213900-26-087445", "price_sensitive": false}], "performance": {"ticker": "ADIL", "has_prices": true, "summary": {"n": 7, "avg": -0.3629948843339522, "win_rate": 0.42857142857142855, "best": 0.5366795366795367, "worst": -0.9977656140350877, "as_of": "2026-08-07"}, "buys": [{"who": "Coastlands Capital LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8690.75, "date": "2026-07-16", "score": 24.4, "ref_price": 2.79, "return": 0.4265232974910394}, {"who": "Coastlands Capital LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32637.87, "date": "2026-07-10", "score": 31.2, "ref_price": 2.78, "return": 0.4316546762589929}, {"who": "Coastlands Capital LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65000.0, "date": "2026-06-29", "score": 35.4, "ref_price": 2.59, "return": 0.5366795366795367}, {"who": "Schuyler Kevin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1918.0000000000002, "date": "2023-09-29", "score": 20.6, "ref_price": 69.4975, "return": -0.9427317529407532}, {"who": "Newman James W. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67300.0, "date": "2021-12-30", "score": 52.0, "ref_price": 1668.75, "return": -0.9976149812734082}, {"who": "Stilley William B. III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 55070.619999999995, "date": "2021-11-30", "score": 46.2, "ref_price": 1737.5, "return": -0.9977093525179856}, {"who": "Newman James W. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28500.0, "date": "2021-11-26", "score": 38.8, "ref_price": 1781.25, "return": -0.9977656140350877}]}, "price_series": [{"date": "2018-07-27", "close": 2531.25, "volume": 457.0}, {"date": "2018-07-30", "close": 2503.6875, "volume": 70.0}, {"date": "2018-07-31", "close": 2500.0, "volume": 26.0}, {"date": "2018-08-01", "close": 2656.25, "volume": 22.0}, {"date": "2018-08-02", "close": 2498.0, "volume": 11.0}, {"date": "2018-08-03", "close": 2500.0, "volume": 77.0}, {"date": "2018-08-06", "close": 2487.5, "volume": 11.0}, {"date": "2018-08-07", "close": 2440.625, "volume": 49.0}, {"date": "2018-08-08", "close": 2375.0, "volume": 38.0}, {"date": "2018-08-09", "close": 2062.5, "volume": 56.0}, {"date": "2018-08-10", "close": 2143.75, "volume": 1.0}, {"date": "2018-08-13", "close": 2137.5, "volume": 11.0}, {"date": "2018-08-14", "close": 2406.25, "volume": 59.0}, {"date": "2018-08-15", "close": 2343.75, "volume": 3.0}, {"date": "2018-08-16", "close": 2343.75, "volume": 1.0}, {"date": "2018-08-17", "close": 2400.0, "volume": 32.0}, {"date": "2018-08-20", "close": 2196.875, "volume": 20.0}, {"date": "2018-08-21", "close": 2317.6875, "volume": 15.0}, {"date": "2018-08-22", "close": 2250.0, "volume": 7.0}, {"date": "2018-08-23", "close": 2212.5, "volume": 6.0}, {"date": "2018-08-24", "close": 2031.25, "volume": 11.0}, {"date": "2018-08-27", "close": 1887.5, "volume": 25.0}, {"date": "2018-08-28", "close": 1937.25, "volume": 5.0}, {"date": "2018-08-29", "close": 1893.75, "volume": 12.0}, {"date": "2018-08-30", "close": 1968.75, "volume": 16.0}, {"date": "2018-08-31", "close": 1927.5625, "volume": 23.0}, {"date": "2018-09-04", "close": 1956.25, "volume": 25.0}, {"date": "2018-09-05", "close": 1812.5, "volume": 35.0}, {"date": "2018-09-06", "close": 1812.5, "volume": 34.0}, {"date": "2018-09-07", "close": 1812.5, "volume": 3.0}, {"date": "2018-09-10", "close": 1750.0, "volume": 8.0}, {"date": "2018-09-11", "close": 1781.25, "volume": 28.0}, {"date": "2018-09-12", "close": 1806.25, "volume": 157.0}, {"date": "2018-09-13", "close": 1837.5, "volume": 39.0}, {"date": "2018-09-14", "close": 1718.75, "volume": 10.0}, {"date": "2018-09-17", "close": 1825.0, "volume": 54.0}, {"date": "2018-09-18", "close": 2000.0, "volume": 471.0}, {"date": "2018-09-19", "close": 1812.5, "volume": 49.0}, {"date": "2018-09-20", "close": 1837.5, "volume": 19.0}, {"date": "2018-09-21", "close": 1812.5, "volume": 30.0}, {"date": "2018-09-24", "close": 1818.75, "volume": 2.0}, {"date": "2018-09-25", "close": 1781.25, "volume": 96.0}, {"date": "2018-09-26", "close": 1718.75, "volume": 35.0}, {"date": "2018-09-27", "close": 1793.75, "volume": 4.0}, {"date": "2018-09-28", "close": 1703.125, "volume": 28.0}, {"date": "2018-10-01", "close": 1700.0, "volume": 19.0}, {"date": "2018-10-02", "close": 1650.5, "volume": 47.0}, {"date": "2018-10-03", "close": 1687.5, "volume": 39.0}, {"date": "2018-10-04", "close": 1720.0625, "volume": 8.0}, {"date": "2018-10-05", "close": 1718.75, "volume": 3.0}, {"date": "2018-10-08", "close": 1700.0, "volume": 6.0}, {"date": "2018-10-09", "close": 1850.0, "volume": 3.0}, {"date": "2018-10-10", "close": 1625.0, "volume": 12.0}, {"date": "2018-10-11", "close": 1650.0, "volume": 10.0}, {"date": "2018-10-12", "close": 1631.25, "volume": 5.0}, {"date": "2018-10-15", "close": 1600.0, "volume": 6.0}, {"date": "2018-10-16", "close": 1600.0, "volume": 12.0}, {"date": "2018-10-17", "close": 1606.3125, "volume": 2.0}, {"date": "2018-10-18", "close": 1368.75, "volume": 18.0}, {"date": "2018-10-19", "close": 1643.75, "volume": 4.0}, {"date": "2018-10-22", "close": 1506.25, "volume": 4.0}, {"date": "2018-10-23", "close": 1625.0, "volume": 15.0}, {"date": "2018-10-24", "close": 1318.75, "volume": 26.0}, {"date": "2018-10-25", "close": 1250.0, "volume": 17.0}, {"date": "2018-10-26", "close": 1218.75, "volume": 2.0}, {"date": "2018-10-29", "close": 1175.0, "volume": 1.0}, {"date": "2018-10-30", "close": 1187.5, "volume": 9.0}, {"date": "2018-10-31", "close": 1184.0, "volume": 18.0}, {"date": "2018-11-01", "close": 1193.75, "volume": 32.0}, {"date": "2018-11-02", "close": 1250.0, "volume": 73.0}, {"date": "2018-11-05", "close": 1206.25, "volume": 405.0}, {"date": "2018-11-06", "close": 1062.5, "volume": 76.0}, {"date": "2018-11-07", "close": 875.0, "volume": 126.0}, {"date": "2018-11-08", "close": 875.0625, "volume": 818.0}, {"date": "2018-11-09", "close": 981.25, "volume": 224.0}, {"date": "2018-11-12", "close": 881.25, "volume": 61.0}, {"date": "2018-11-13", "close": 793.75, "volume": 104.0}, {"date": "2018-11-14", "close": 756.25, "volume": 60.0}, {"date": "2018-11-15", "close": 864.875, "volume": 91.0}, {"date": "2018-11-16", "close": 900.0, "volume": 11.0}, {"date": "2018-11-19", "close": 862.5, "volume": 55.0}, {"date": "2018-11-20", "close": 843.75, "volume": 65.0}, {"date": "2018-11-21", "close": 950.0, "volume": 55.0}, {"date": "2018-11-23", "close": 831.25, "volume": 70.0}, {"date": "2018-11-26", "close": 1037.5, "volume": 79.0}, {"date": "2018-11-27", "close": 843.75, "volume": 19.0}, {"date": "2018-11-28", "close": 825.0, "volume": 45.0}, {"date": "2018-11-29", "close": 1750.0, "volume": 10507.0}, {"date": "2018-11-30", "close": 2400.0, "volume": 29315.0}, {"date": "2018-12-03", "close": 1768.75, "volume": 1750.0}, {"date": "2018-12-04", "close": 1750.0, "volume": 983.0}, {"date": "2018-12-06", "close": 1875.0, "volume": 732.0}, {"date": "2018-12-07", "close": 1487.5, "volume": 361.0}, {"date": "2018-12-10", "close": 1331.25, "volume": 407.0}, {"date": "2018-12-11", "close": 1225.0, "volume": 236.0}, {"date": "2018-12-12", "close": 1268.75, "volume": 440.0}, {"date": "2018-12-13", "close": 2600.0, "volume": 46257.0}, {"date": "2018-12-14", "close": 2375.0, "volume": 7120.0}, {"date": "2018-12-17", "close": 1750.0, "volume": 1148.0}, {"date": "2018-12-18", "close": 1843.75, "volume": 704.0}, {"date": "2018-12-19", "close": 2275.0, "volume": 16687.0}, {"date": "2018-12-20", "close": 1918.75, "volume": 1512.0}, {"date": "2018-12-21", "close": 2687.5, "volume": 1296.0}, {"date": "2018-12-24", "close": 3093.75, "volume": 7133.0}, {"date": "2018-12-26", "close": 3943.75, "volume": 16026.0}, {"date": "2018-12-27", "close": 3612.5, "volume": 4111.0}, {"date": "2018-12-28", "close": 3468.75, "volume": 901.0}, {"date": "2018-12-31", "close": 3200.0, "volume": 395.0}, {"date": "2019-01-02", "close": 4062.5, "volume": 1600.0}, {"date": "2019-01-03", "close": 4218.75, "volume": 3412.0}, {"date": "2019-01-04", "close": 4000.0, "volume": 1232.0}, {"date": "2019-01-07", "close": 3750.0, "volume": 415.0}, {"date": "2019-01-08", "close": 3931.25, "volume": 275.0}, {"date": "2019-01-09", "close": 3781.25, "volume": 106.0}, {"date": "2019-01-10", "close": 4237.5, "volume": 1349.0}, {"date": "2019-01-11", "close": 4356.25, "volume": 620.0}, {"date": "2019-01-14", "close": 4543.75, "volume": 472.0}, {"date": "2019-01-15", "close": 5206.25, "volume": 2318.0}, {"date": "2019-01-16", "close": 4750.0, "volume": 444.0}, {"date": "2019-01-17", "close": 4437.5, "volume": 422.0}, {"date": "2019-01-18", "close": 4187.5, "volume": 883.0}, {"date": "2019-01-22", "close": 3625.0, "volume": 689.0}, {"date": "2019-01-23", "close": 3375.0, "volume": 640.0}, {"date": "2019-01-24", "close": 3718.75, "volume": 581.0}, {"date": "2019-01-25", "close": 3650.0, "volume": 166.0}, {"date": "2019-01-28", "close": 3250.0, "volume": 480.0}, {"date": "2019-01-29", "close": 3012.5, "volume": 468.0}, {"date": "2019-01-30", "close": 3425.0, "volume": 574.0}, {"date": "2019-01-31", "close": 3418.75, "volume": 186.0}, {"date": "2019-02-01", "close": 4300.0, "volume": 3034.0}, {"date": "2019-02-04", "close": 4037.5, "volume": 1340.0}, {"date": "2019-02-05", "close": 3868.75, "volume": 405.0}, {"date": "2019-02-06", "close": 3718.75, "volume": 357.0}, {"date": "2019-02-07", "close": 3662.5, "volume": 132.0}, {"date": "2019-02-08", "close": 3368.75, "volume": 275.0}, {"date": "2019-02-11", "close": 3281.25, "volume": 266.0}, {"date": "2019-02-12", "close": 2962.5, "volume": 2288.0}, {"date": "2019-02-13", "close": 2900.0, "volume": 844.0}, {"date": "2019-02-14", "close": 2687.5, "volume": 522.0}, {"date": "2019-02-15", "close": 2625.0, "volume": 721.0}, {"date": "2019-02-19", "close": 2243.75, "volume": 1138.0}, {"date": "2019-02-20", "close": 2106.25, "volume": 1414.0}, {"date": "2019-02-21", "close": 2481.25, "volume": 8818.0}, {"date": "2019-02-22", "close": 2393.75, "volume": 848.0}, {"date": "2019-02-25", "close": 2481.25, "volume": 548.0}, {"date": "2019-02-26", "close": 2306.25, "volume": 433.0}, {"date": "2019-02-27", "close": 2250.0, "volume": 227.0}, {"date": "2019-02-28", "close": 2256.25, "volume": 1203.0}, {"date": "2019-03-01", "close": 2193.75, "volume": 284.0}, {"date": "2019-03-04", "close": 2106.25, "volume": 234.0}, {"date": "2019-03-05", "close": 2081.25, "volume": 324.0}, {"date": "2019-03-06", "close": 2156.25, "volume": 1198.0}, {"date": "2019-03-07", "close": 2081.25, "volume": 326.0}, {"date": "2019-03-08", "close": 2118.75, "volume": 2824.0}, {"date": "2019-03-11", "close": 2256.25, "volume": 886.0}, {"date": "2019-03-12", "close": 2156.25, "volume": 614.0}, {"date": "2019-03-13", "close": 2268.75, "volume": 462.0}, {"date": "2019-03-14", "close": 2268.75, "volume": 1156.0}, {"date": "2019-03-15", "close": 2068.75, "volume": 831.0}, {"date": "2019-03-18", "close": 1881.25, "volume": 762.0}, {"date": "2019-03-19", "close": 1862.5, "volume": 329.0}, {"date": "2019-03-20", "close": 1825.0, "volume": 153.0}, {"date": "2019-03-21", "close": 1943.75, "volume": 317.0}, {"date": "2019-03-22", "close": 1881.25, "volume": 223.0}, {"date": "2019-03-25", "close": 1862.5, "volume": 95.0}, {"date": "2019-03-26", "close": 1843.75, "volume": 106.0}, {"date": "2019-03-27", "close": 1837.5, "volume": 93.0}, {"date": "2019-03-28", "close": 2025.0, "volume": 364.0}, {"date": "2019-03-29", "close": 2143.75, "volume": 484.0}, {"date": "2019-04-01", "close": 1968.75, "volume": 207.0}, {"date": "2019-04-02", "close": 2012.5, "volume": 318.0}, {"date": "2019-04-03", "close": 2006.25, "volume": 114.0}, {"date": "2019-04-04", "close": 1925.0, "volume": 138.0}, {"date": "2019-04-05", "close": 1918.75, "volume": 104.0}, {"date": "2019-04-08", "close": 1862.5, "volume": 189.0}, {"date": "2019-04-09", "close": 1843.75, "volume": 85.0}, {"date": "2019-04-10", "close": 1850.0, "volume": 116.0}, {"date": "2019-04-11", "close": 1812.5, "volume": 66.0}, {"date": "2019-04-12", "close": 1831.25, "volume": 53.0}, {"date": "2019-04-15", "close": 1831.25, "volume": 238.0}, {"date": "2019-04-16", "close": 1818.75, "volume": 173.0}, {"date": "2019-04-17", "close": 1768.75, "volume": 81.0}, {"date": "2019-04-18", "close": 1681.25, "volume": 195.0}, {"date": "2019-04-22", "close": 1681.25, "volume": 95.0}, {"date": "2019-04-23", "close": 1618.75, "volume": 302.0}, {"date": "2019-04-24", "close": 1500.0, "volume": 228.0}, {"date": "2019-04-25", "close": 1500.0, "volume": 97.0}, {"date": "2019-04-26", "close": 1562.5, "volume": 80.0}, {"date": "2019-04-29", "close": 1593.75, "volume": 303.0}, {"date": "2019-04-30", "close": 1637.5, "volume": 211.0}, {"date": "2019-05-01", "close": 1700.0, "volume": 505.0}, {"date": "2019-05-02", "close": 1768.75, "volume": 342.0}, {"date": "2019-05-03", "close": 1806.25, "volume": 457.0}, {"date": "2019-05-06", "close": 1800.0, "volume": 160.0}, {"date": "2019-05-07", "close": 1725.0, "volume": 333.0}, {"date": "2019-05-08", "close": 1731.25, "volume": 171.0}, {"date": "2019-05-09", "close": 1643.75, "volume": 73.0}, {"date": "2019-05-10", "close": 1481.25, "volume": 178.0}, {"date": "2019-05-13", "close": 1412.5, "volume": 93.0}, {"date": "2019-05-14", "close": 1393.75, "volume": 68.0}, {"date": "2019-05-15", "close": 1425.0, "volume": 60.0}, {"date": "2019-05-16", "close": 1406.25, "volume": 24.0}, {"date": "2019-05-17", "close": 1412.5, "volume": 63.0}, {"date": "2019-05-20", "close": 1375.0, "volume": 91.0}, {"date": "2019-05-21", "close": 1343.75, "volume": 97.0}, {"date": "2019-05-22", "close": 1381.25, "volume": 62.0}, {"date": "2019-05-23", "close": 1437.5, "volume": 72.0}, {"date": "2019-05-24", "close": 1425.0, "volume": 20.0}, {"date": "2019-05-28", "close": 1393.75, "volume": 26.0}, {"date": "2019-05-29", "close": 1275.0, "volume": 247.0}, {"date": "2019-05-30", "close": 1306.25, "volume": 57.0}, {"date": "2019-05-31", "close": 1156.25, "volume": 171.0}, {"date": "2019-06-03", "close": 1143.75, "volume": 97.0}, {"date": "2019-06-04", "close": 1131.25, "volume": 117.0}, {"date": "2019-06-05", "close": 1200.0, "volume": 36.0}, {"date": "2019-06-06", "close": 1281.25, "volume": 240.0}, {"date": "2019-06-07", "close": 1331.25, "volume": 113.0}, {"date": "2019-06-10", "close": 1275.0, "volume": 44.0}, {"date": "2019-06-11", "close": 1200.0, "volume": 52.0}, {"date": "2019-06-12", "close": 1200.0, "volume": 87.0}, {"date": "2019-06-13", "close": 1287.5, "volume": 202.0}, {"date": "2019-06-14", "close": 1218.75, "volume": 69.0}, {"date": "2019-06-17", "close": 1206.25, "volume": 35.0}, {"date": "2019-06-18", "close": 1237.5, "volume": 56.0}, {"date": "2019-06-19", "close": 1168.75, "volume": 38.0}, {"date": "2019-06-20", "close": 1206.25, "volume": 57.0}, {"date": "2019-06-21", "close": 1218.75, "volume": 53.0}, {"date": "2019-06-24", "close": 1175.0, "volume": 42.0}, {"date": "2019-06-25", "close": 1156.25, "volume": 127.0}, {"date": "2019-06-26", "close": 1156.25, "volume": 34.0}, {"date": "2019-06-27", "close": 1112.5, "volume": 56.0}, {"date": "2019-06-28", "close": 1050.0, "volume": 112.0}, {"date": "2019-07-01", "close": 1056.25, "volume": 122.0}, {"date": "2019-07-02", "close": 1062.5, "volume": 105.0}, {"date": "2019-07-03", "close": 1118.75, "volume": 71.0}, {"date": "2019-07-05", "close": 1150.0, "volume": 40.0}, {"date": "2019-07-08", "close": 1125.0, "volume": 86.0}, {"date": "2019-07-09", "close": 1187.5, "volume": 134.0}, {"date": "2019-07-10", "close": 1162.5, "volume": 37.0}, {"date": "2019-07-11", "close": 1250.0, "volume": 66.0}, {"date": "2019-07-12", "close": 1231.25, "volume": 31.0}, {"date": "2019-07-15", "close": 1237.5, "volume": 66.0}, {"date": "2019-07-16", "close": 1262.5, "volume": 146.0}, {"date": "2019-07-17", "close": 1250.0, "volume": 62.0}, {"date": "2019-07-18", "close": 1256.25, "volume": 18.0}, {"date": "2019-07-19", "close": 1225.0, "volume": 22.0}, {"date": "2019-07-22", "close": 1231.25, "volume": 24.0}, {"date": "2019-07-23", "close": 1250.0, "volume": 67.0}, {"date": "2019-07-24", "close": 1243.75, "volume": 19.0}, {"date": "2019-07-25", "close": 1162.5, "volume": 73.0}, {"date": "2019-07-26", "close": 1168.75, "volume": 37.0}, {"date": "2019-07-29", "close": 1156.25, "volume": 11.0}, {"date": "2019-07-30", "close": 1143.75, "volume": 31.0}, {"date": "2019-07-31", "close": 1125.0, "volume": 55.0}, {"date": "2019-08-01", "close": 1106.25, "volume": 32.0}, {"date": "2019-08-02", "close": 1121.6875, "volume": 29.0}, {"date": "2019-08-05", "close": 1031.25, "volume": 253.0}, {"date": "2019-08-06", "close": 993.75, "volume": 67.0}, {"date": "2019-08-07", "close": 1025.0, "volume": 51.0}, {"date": "2019-08-08", "close": 1050.0, "volume": 40.0}, {"date": "2019-08-09", "close": 1056.25, "volume": 29.0}, {"date": "2019-08-12", "close": 1050.0, "volume": 21.0}, {"date": "2019-08-13", "close": 1074.75, "volume": 31.0}, {"date": "2019-08-14", "close": 993.75, "volume": 89.0}, {"date": "2019-08-15", "close": 912.5, "volume": 74.0}, {"date": "2019-08-16", "close": 993.75, "volume": 33.0}, {"date": "2019-08-19", "close": 1050.0, "volume": 16.0}, {"date": "2019-08-20", "close": 1050.0, "volume": 47.0}, {"date": "2019-08-21", "close": 1050.0, "volume": 4.0}, {"date": "2019-08-22", "close": 1043.75, "volume": 8.0}, {"date": "2019-08-23", "close": 987.5, "volume": 76.0}, {"date": "2019-08-26", "close": 1068.75, "volume": 72.0}, {"date": "2019-08-27", "close": 975.0, "volume": 11.0}, {"date": "2019-08-28", "close": 968.75, "volume": 27.0}, {"date": "2019-08-29", "close": 950.0, "volume": 15.0}, {"date": "2019-08-30", "close": 1031.25, "volume": 29.0}, {"date": "2019-09-03", "close": 1037.5, "volume": 27.0}, {"date": "2019-09-04", "close": 1050.0, "volume": 11.0}, {"date": "2019-09-05", "close": 975.0, "volume": 134.0}, {"date": "2019-09-06", "close": 1006.25, "volume": 57.0}, {"date": "2019-09-09", "close": 956.25, "volume": 25.0}, {"date": "2019-09-10", "close": 981.25, "volume": 51.0}, {"date": "2019-09-11", "close": 1037.5, "volume": 537.0}, {"date": "2019-09-12", "close": 1006.25, "volume": 114.0}, {"date": "2019-09-13", "close": 1006.25, "volume": 141.0}, {"date": "2019-09-16", "close": 1050.0, "volume": 75.0}, {"date": "2019-09-17", "close": 1012.5, "volume": 87.0}, {"date": "2019-09-18", "close": 931.25, "volume": 100.0}, {"date": "2019-09-19", "close": 925.0, "volume": 38.0}, {"date": "2019-09-20", "close": 956.25, "volume": 156.0}, {"date": "2019-09-23", "close": 931.25, "volume": 13.0}, {"date": "2019-09-24", "close": 900.0, "volume": 51.0}, {"date": "2019-09-25", "close": 906.25, "volume": 74.0}, {"date": "2019-09-26", "close": 912.5, "volume": 10.0}, {"date": "2019-09-27", "close": 937.5, "volume": 21.0}, {"date": "2019-09-30", "close": 943.75, "volume": 8.0}, {"date": "2019-10-01", "close": 968.75, "volume": 70.0}, {"date": "2019-10-02", "close": 906.25, "volume": 29.0}, {"date": "2019-10-03", "close": 971.875, "volume": 94.0}, {"date": "2019-10-04", "close": 918.75, "volume": 79.0}, {"date": "2019-10-07", "close": 950.0, "volume": 72.0}, {"date": "2019-10-08", "close": 925.0, "volume": 28.0}, {"date": "2019-10-09", "close": 909.375, "volume": 109.0}, {"date": "2019-10-10", "close": 900.0, "volume": 10.0}, {"date": "2019-10-11", "close": 893.75, "volume": 91.0}, {"date": "2019-10-14", "close": 893.75, "volume": 12.0}, {"date": "2019-10-15", "close": 893.75, "volume": 54.0}, {"date": "2019-10-16", "close": 1012.5, "volume": 293.0}, {"date": "2019-10-17", "close": 1000.0, "volume": 338.0}, {"date": "2019-10-18", "close": 1012.5, "volume": 75.0}, {"date": "2019-10-21", "close": 987.5, "volume": 73.0}, {"date": "2019-10-22", "close": 906.25, "volume": 27.0}, {"date": "2019-10-23", "close": 975.0, "volume": 87.0}, {"date": "2019-10-24", "close": 906.25, "volume": 30.0}, {"date": "2019-10-25", "close": 956.25, "volume": 65.0}, {"date": "2019-10-28", "close": 1021.875, "volume": 77.0}, {"date": "2019-10-29", "close": 968.75, "volume": 55.0}, {"date": "2019-10-30", "close": 975.0625, "volume": 18.0}, {"date": "2019-10-31", "close": 968.75, "volume": 33.0}, {"date": "2019-11-01", "close": 957.8125, "volume": 21.0}, {"date": "2019-11-04", "close": 1037.5, "volume": 69.0}, {"date": "2019-11-05", "close": 962.5, "volume": 26.0}, {"date": "2019-11-06", "close": 1000.0, "volume": 33.0}, {"date": "2019-11-07", "close": 976.5625, "volume": 2.0}, {"date": "2019-11-08", "close": 1012.5, "volume": 25.0}, {"date": "2019-11-11", "close": 1054.6875, "volume": 38.0}, {"date": "2019-11-12", "close": 1012.5, "volume": 72.0}, {"date": "2019-11-13", "close": 1025.0, "volume": 16.0}, {"date": "2019-11-14", "close": 987.5, "volume": 16.0}, {"date": "2019-11-15", "close": 957.6875, "volume": 69.0}, {"date": "2019-11-18", "close": 943.75, "volume": 48.0}, {"date": "2019-11-19", "close": 968.75, "volume": 27.0}, {"date": "2019-11-20", "close": 887.5, "volume": 75.0}, {"date": "2019-11-21", "close": 968.75, "volume": 25.0}, {"date": "2019-11-22", "close": 900.0, "volume": 22.0}, {"date": "2019-11-25", "close": 888.125, "volume": 49.0}, {"date": "2019-11-26", "close": 906.25, "volume": 15.0}, {"date": "2019-11-27", "close": 893.8125, "volume": 11.0}, {"date": "2019-11-29", "close": 906.25, "volume": 14.0}, {"date": "2019-12-02", "close": 881.25, "volume": 133.0}, {"date": "2019-12-03", "close": 875.0, "volume": 34.0}, {"date": "2019-12-04", "close": 868.75, "volume": 16.0}, {"date": "2019-12-05", "close": 863.125, "volume": 3.0}, {"date": "2019-12-06", "close": 943.75, "volume": 209.0}, {"date": "2019-12-09", "close": 1012.5, "volume": 82.0}, {"date": "2019-12-10", "close": 1056.25, "volume": 238.0}, {"date": "2019-12-11", "close": 1043.75, "volume": 56.0}, {"date": "2019-12-12", "close": 1050.0, "volume": 43.0}, {"date": "2019-12-13", "close": 1375.0, "volume": 585.0}, {"date": "2019-12-16", "close": 1581.25, "volume": 2507.0}, {"date": "2019-12-17", "close": 1350.0, "volume": 472.0}, {"date": "2019-12-18", "close": 1431.25, "volume": 172.0}, {"date": "2019-12-19", "close": 1525.0, "volume": 266.0}, {"date": "2019-12-20", "close": 1443.75, "volume": 110.0}, {"date": "2019-12-23", "close": 1356.375, "volume": 133.0}, {"date": "2019-12-24", "close": 1484.5625, "volume": 93.0}, {"date": "2019-12-26", "close": 1468.75, "volume": 105.0}, {"date": "2019-12-27", "close": 1531.25, "volume": 46.0}, {"date": "2019-12-30", "close": 1649.9375, "volume": 307.0}, {"date": "2019-12-31", "close": 1506.25, "volume": 229.0}, {"date": "2020-01-02", "close": 1525.0, "volume": 126.0}, {"date": "2020-01-03", "close": 1525.0, "volume": 80.0}, {"date": "2020-01-06", "close": 1512.5, "volume": 20.0}, {"date": "2020-01-07", "close": 1491.125, "volume": 71.0}, {"date": "2020-01-08", "close": 1543.75, "volume": 52.0}, {"date": "2020-01-09", "close": 1543.9375, "volume": 156.0}, {"date": "2020-01-10", "close": 1431.25, "volume": 113.0}, {"date": "2020-01-13", "close": 1433.75, "volume": 29.0}, {"date": "2020-01-14", "close": 1462.5, "volume": 204.0}, {"date": "2020-01-15", "close": 1443.75, "volume": 59.0}, {"date": "2020-01-16", "close": 1356.25, "volume": 193.0}, {"date": "2020-01-17", "close": 1325.0, "volume": 96.0}, {"date": "2020-01-21", "close": 1312.5, "volume": 52.0}, {"date": "2020-01-22", "close": 1256.25, "volume": 81.0}, {"date": "2020-01-23", "close": 1262.5, "volume": 77.0}, {"date": "2020-01-24", "close": 1331.25, "volume": 34.0}, {"date": "2020-01-27", "close": 1256.25, "volume": 59.0}, {"date": "2020-01-28", "close": 1231.25, "volume": 48.0}, {"date": "2020-01-29", "close": 1162.5, "volume": 107.0}, {"date": "2020-01-30", "close": 993.75, "volume": 110.0}, {"date": "2020-01-31", "close": 1137.5, "volume": 80.0}, {"date": "2020-02-03", "close": 1100.0, "volume": 39.0}, {"date": "2020-02-04", "close": 1068.75, "volume": 85.0}, {"date": "2020-02-05", "close": 1062.5, "volume": 69.0}, {"date": "2020-02-06", "close": 1156.25, "volume": 233.0}, {"date": "2020-02-07", "close": 1112.5, "volume": 127.0}, {"date": "2020-02-10", "close": 1006.25, "volume": 244.0}, {"date": "2020-02-11", "close": 1062.5, "volume": 72.0}, {"date": "2020-02-12", "close": 1075.0, "volume": 58.0}, {"date": "2020-02-13", "close": 1050.0, "volume": 53.0}, {"date": "2020-02-14", "close": 946.875, "volume": 569.0}, {"date": "2020-02-18", "close": 948.0, "volume": 51.0}, {"date": "2020-02-19", "close": 1006.6875, "volume": 242.0}, {"date": "2020-02-20", "close": 1031.4375, "volume": 73.0}, {"date": "2020-02-21", "close": 1087.5, "volume": 215.0}, {"date": "2020-02-24", "close": 1062.4375, "volume": 15.0}, {"date": "2020-02-25", "close": 987.5, "volume": 102.0}, {"date": "2020-02-26", "close": 1000.0, "volume": 25.0}, {"date": "2020-02-27", "close": 962.5, "volume": 154.0}, {"date": "2020-02-28", "close": 900.0, "volume": 69.0}, {"date": "2020-03-02", "close": 881.25, "volume": 31.0}, {"date": "2020-03-03", "close": 900.0, "volume": 580.0}, {"date": "2020-03-04", "close": 944.6875, "volume": 82.0}, {"date": "2020-03-05", "close": 993.75, "volume": 71.0}, {"date": "2020-03-06", "close": 912.5, "volume": 95.0}, {"date": "2020-03-09", "close": 831.25, "volume": 64.0}, {"date": "2020-03-10", "close": 856.25, "volume": 12.0}, {"date": "2020-03-11", "close": 843.75, "volume": 29.0}, {"date": "2020-03-12", "close": 762.5, "volume": 48.0}, {"date": "2020-03-13", "close": 797.8125, "volume": 40.0}, {"date": "2020-03-16", "close": 837.5, "volume": 25.0}, {"date": "2020-03-17", "close": 818.75, "volume": 180.0}, {"date": "2020-03-18", "close": 718.75, "volume": 152.0}, {"date": "2020-03-19", "close": 756.25, "volume": 16.0}, {"date": "2020-03-20", "close": 747.5, "volume": 20.0}, {"date": "2020-03-23", "close": 656.25, "volume": 64.0}, {"date": "2020-03-24", "close": 656.25, "volume": 112.0}, {"date": "2020-03-25", "close": 775.0, "volume": 186.0}, {"date": "2020-03-26", "close": 812.5, "volume": 430.0}, {"date": "2020-03-27", "close": 862.5, "volume": 130.0}, {"date": "2020-03-30", "close": 837.5, "volume": 40.0}, {"date": "2020-03-31", "close": 812.5, "volume": 40.0}, {"date": "2020-04-01", "close": 750.0, "volume": 75.0}, {"date": "2020-04-02", "close": 731.25, "volume": 60.0}, {"date": "2020-04-03", "close": 775.0, "volume": 16.0}, {"date": "2020-04-06", "close": 775.0, "volume": 12.0}, {"date": "2020-04-07", "close": 768.75, "volume": 48.0}, {"date": "2020-04-08", "close": 787.5, "volume": 12.0}, {"date": "2020-04-09", "close": 775.0, "volume": 62.0}, {"date": "2020-04-13", "close": 768.75, "volume": 35.0}, {"date": "2020-04-14", "close": 825.1875, "volume": 99.0}, {"date": "2020-04-15", "close": 862.5, "volume": 2200.0}, {"date": "2020-04-16", "close": 1025.0, "volume": 1958.0}, {"date": "2020-04-17", "close": 971.5, "volume": 143.0}, {"date": "2020-04-20", "close": 904.25, "volume": 91.0}, {"date": "2020-04-21", "close": 893.75, "volume": 57.0}, {"date": "2020-04-22", "close": 862.5625, "volume": 36.0}, {"date": "2020-04-23", "close": 893.75, "volume": 19.0}, {"date": "2020-04-24", "close": 868.75, "volume": 13.0}, {"date": "2020-04-27", "close": 903.125, "volume": 17.0}, {"date": "2020-04-28", "close": 925.0, "volume": 13.0}, {"date": "2020-04-29", "close": 950.0625, "volume": 32.0}, {"date": "2020-04-30", "close": 926.9375, "volume": 23.0}, {"date": "2020-05-01", "close": 859.125, "volume": 61.0}, {"date": "2020-05-04", "close": 850.0, "volume": 13.0}, {"date": "2020-05-05", "close": 837.5, "volume": 35.0}, {"date": "2020-05-06", "close": 812.5, "volume": 57.0}, {"date": "2020-05-07", "close": 818.75, "volume": 34.0}, {"date": "2020-05-08", "close": 834.375, "volume": 18.0}, {"date": "2020-05-11", "close": 856.25, "volume": 22.0}, {"date": "2020-05-12", "close": 845.5, "volume": 24.0}, {"date": "2020-05-13", "close": 843.75, "volume": 12.0}, {"date": "2020-05-14", "close": 850.0, "volume": 40.0}, {"date": "2020-05-15", "close": 850.0, "volume": 7.0}, {"date": "2020-05-18", "close": 863.6875, "volume": 34.0}, {"date": "2020-05-19", "close": 918.875, "volume": 189.0}, {"date": "2020-05-20", "close": 962.5, "volume": 54.0}, {"date": "2020-05-21", "close": 962.5, "volume": 40.0}, {"date": "2020-05-22", "close": 943.75, "volume": 26.0}, {"date": "2020-05-26", "close": 1000.0, "volume": 59.0}, {"date": "2020-05-27", "close": 1062.5, "volume": 1383.0}, {"date": "2020-05-28", "close": 1025.0, "volume": 40.0}, {"date": "2020-05-29", "close": 1009.4375, "volume": 12.0}, {"date": "2020-06-01", "close": 971.875, "volume": 69.0}, {"date": "2020-06-02", "close": 987.5, "volume": 30.0}, {"date": "2020-06-03", "close": 982.5625, "volume": 10.0}, {"date": "2020-06-04", "close": 1025.0, "volume": 80.0}, {"date": "2020-06-05", "close": 1075.25, "volume": 150.0}, {"date": "2020-06-08", "close": 1268.75, "volume": 5492.0}, {"date": "2020-06-09", "close": 906.25, "volume": 5758.0}, {"date": "2020-06-10", "close": 981.25, "volume": 7883.0}, {"date": "2020-06-11", "close": 912.5, "volume": 5513.0}, {"date": "2020-06-12", "close": 925.0, "volume": 1305.0}, {"date": "2020-06-15", "close": 968.75, "volume": 2419.0}, {"date": "2020-06-16", "close": 950.0, "volume": 1114.0}, {"date": "2020-06-17", "close": 918.75, "volume": 2224.0}, {"date": "2020-06-18", "close": 906.25, "volume": 624.0}, {"date": "2020-06-19", "close": 918.75, "volume": 293.0}, {"date": "2020-06-22", "close": 893.75, "volume": 558.0}, {"date": "2020-06-23", "close": 900.0, "volume": 461.0}, {"date": "2020-06-24", "close": 875.0, "volume": 665.0}, {"date": "2020-06-25", "close": 925.0, "volume": 1412.0}, {"date": "2020-06-26", "close": 868.75, "volume": 494.0}, {"date": "2020-06-29", "close": 862.5, "volume": 255.0}, {"date": "2020-06-30", "close": 868.75, "volume": 309.0}, {"date": "2020-07-01", "close": 887.5, "volume": 513.0}, {"date": "2020-07-02", "close": 862.5, "volume": 616.0}, {"date": "2020-07-06", "close": 893.75, "volume": 1577.0}, {"date": "2020-07-07", "close": 943.75, "volume": 2180.0}, {"date": "2020-07-08", "close": 937.5, "volume": 501.0}, {"date": "2020-07-09", "close": 925.0, "volume": 265.0}, {"date": "2020-07-10", "close": 887.5, "volume": 321.0}, {"date": "2020-07-13", "close": 862.5, "volume": 190.0}, {"date": "2020-07-14", "close": 831.25, "volume": 292.0}, {"date": "2020-07-15", "close": 850.0, "volume": 336.0}, {"date": "2020-07-16", "close": 875.0, "volume": 147.0}, {"date": "2020-07-17", "close": 887.5, "volume": 413.0}, {"date": "2020-07-20", "close": 887.4375, "volume": 346.0}, {"date": "2020-07-21", "close": 912.5, "volume": 1108.0}, {"date": "2020-07-22", "close": 875.0, "volume": 1129.0}, {"date": "2020-07-23", "close": 890.625, "volume": 233.0}, {"date": "2020-07-24", "close": 875.0, "volume": 201.0}, {"date": "2020-07-27", "close": 912.5, "volume": 205.0}, {"date": "2020-07-28", "close": 925.0, "volume": 1613.0}, {"date": "2020-07-29", "close": 1093.75, "volume": 2955.0}, {"date": "2020-07-30", "close": 1181.25, "volume": 11740.0}, {"date": "2020-07-31", "close": 1006.25, "volume": 1971.0}, {"date": "2020-08-03", "close": 1031.25, "volume": 2136.0}, {"date": "2020-08-04", "close": 1056.25, "volume": 3062.0}, {"date": "2020-08-05", "close": 1043.75, "volume": 630.0}, {"date": "2020-08-06", "close": 1200.0, "volume": 17662.0}, {"date": "2020-08-07", "close": 1162.5, "volume": 5658.0}, {"date": "2020-08-10", "close": 1150.0, "volume": 1126.0}, {"date": "2020-08-11", "close": 1043.75, "volume": 576.0}, {"date": "2020-08-12", "close": 1006.25, "volume": 705.0}, {"date": "2020-08-13", "close": 1018.75, "volume": 243.0}, {"date": "2020-08-14", "close": 968.75, "volume": 419.0}, {"date": "2020-08-17", "close": 962.5, "volume": 271.0}, {"date": "2020-08-18", "close": 943.75, "volume": 250.0}, {"date": "2020-08-19", "close": 925.0, "volume": 379.0}, {"date": "2020-08-20", "close": 943.75, "volume": 3078.0}, {"date": "2020-08-21", "close": 912.5, "volume": 757.0}, {"date": "2020-08-24", "close": 893.75, "volume": 705.0}, {"date": "2020-08-25", "close": 887.5, "volume": 1615.0}, {"date": "2020-08-26", "close": 875.0, "volume": 505.0}, {"date": "2020-08-27", "close": 831.25, "volume": 950.0}, {"date": "2020-08-28", "close": 843.75, "volume": 247.0}, {"date": "2020-08-31", "close": 862.5, "volume": 499.0}, {"date": "2020-09-01", "close": 937.5, "volume": 1308.0}, {"date": "2020-09-02", "close": 875.0, "volume": 1362.0}, {"date": "2020-09-03", "close": 825.0, "volume": 476.0}, {"date": "2020-09-04", "close": 812.5, "volume": 670.0}, {"date": "2020-09-08", "close": 787.5, "volume": 179.0}, {"date": "2020-09-09", "close": 775.0, "volume": 200.0}, {"date": "2020-09-10", "close": 825.0, "volume": 416.0}, {"date": "2020-09-11", "close": 793.75, "volume": 519.0}, {"date": "2020-09-14", "close": 831.25, "volume": 438.0}, {"date": "2020-09-15", "close": 831.25, "volume": 210.0}, {"date": "2020-09-16", "close": 812.5, "volume": 178.0}, {"date": "2020-09-17", "close": 812.5, "volume": 63.0}, {"date": "2020-09-18", "close": 825.0, "volume": 271.0}, {"date": "2020-09-21", "close": 800.0, "volume": 128.0}, {"date": "2020-09-22", "close": 818.75, "volume": 1437.0}, {"date": "2020-09-23", "close": 806.25, "volume": 309.0}, {"date": "2020-09-24", "close": 756.25, "volume": 634.0}, {"date": "2020-09-25", "close": 756.25, "volume": 1672.0}, {"date": "2020-09-28", "close": 881.25, "volume": 2558.0}, {"date": "2020-09-29", "close": 1893.75, "volume": 150269.0}, {"date": "2020-09-30", "close": 1393.75, "volume": 25371.0}, {"date": "2020-10-01", "close": 1312.5, "volume": 4623.0}, {"date": "2020-10-02", "close": 1350.0, "volume": 9367.0}, {"date": "2020-10-05", "close": 1406.25, "volume": 3316.0}, {"date": "2020-10-06", "close": 1343.75, "volume": 2315.0}, {"date": "2020-10-07", "close": 1356.25, "volume": 1770.0}, {"date": "2020-10-08", "close": 1312.5, "volume": 1227.0}, {"date": "2020-10-09", "close": 1268.75, "volume": 959.0}, {"date": "2020-10-12", "close": 1237.5, "volume": 1683.0}, {"date": "2020-10-13", "close": 1237.5, "volume": 796.0}, {"date": "2020-10-14", "close": 1212.5, "volume": 818.0}, {"date": "2020-10-15", "close": 1231.25, "volume": 976.0}, {"date": "2020-10-16", "close": 1175.0, "volume": 801.0}, {"date": "2020-10-19", "close": 1118.75, "volume": 1271.0}, {"date": "2020-10-20", "close": 1106.25, "volume": 447.0}, {"date": "2020-10-21", "close": 1068.75, "volume": 1628.0}, {"date": "2020-10-22", "close": 1206.25, "volume": 17839.0}, {"date": "2020-10-23", "close": 1125.0, "volume": 1329.0}, {"date": "2020-10-26", "close": 1125.0, "volume": 783.0}, {"date": "2020-10-27", "close": 1137.5, "volume": 628.0}, {"date": "2020-10-28", "close": 1081.25, "volume": 681.0}, {"date": "2020-10-29", "close": 1118.75, "volume": 841.0}, {"date": "2020-10-30", "close": 1087.5, "volume": 547.0}, {"date": "2020-11-02", "close": 1093.75, "volume": 435.0}, {"date": "2020-11-03", "close": 1093.75, "volume": 1451.0}, {"date": "2020-11-04", "close": 1100.0, "volume": 181.0}, {"date": "2020-11-05", "close": 1125.0, "volume": 775.0}, {"date": "2020-11-06", "close": 1143.75, "volume": 486.0}, {"date": "2020-11-09", "close": 1068.75, "volume": 533.0}, {"date": "2020-11-10", "close": 1118.75, "volume": 398.0}, {"date": "2020-11-11", "close": 1125.0, "volume": 461.0}, {"date": "2020-11-12", "close": 1243.75, "volume": 1840.0}, {"date": "2020-11-13", "close": 1150.0, "volume": 561.0}, {"date": "2020-11-16", "close": 1075.0, "volume": 1290.0}, {"date": "2020-11-17", "close": 1068.75, "volume": 339.0}, {"date": "2020-11-18", "close": 1056.25, "volume": 485.0}, {"date": "2020-11-19", "close": 1062.5, "volume": 331.0}, {"date": "2020-11-20", "close": 1081.25, "volume": 318.0}, {"date": "2020-11-23", "close": 1156.25, "volume": 1297.0}, {"date": "2020-11-24", "close": 1143.75, "volume": 1092.0}, {"date": "2020-11-25", "close": 1181.25, "volume": 2022.0}, {"date": "2020-11-27", "close": 1218.75, "volume": 428.0}, {"date": "2020-11-30", "close": 1456.25, "volume": 4063.0}, {"date": "2020-12-01", "close": 1275.0, "volume": 1084.0}, {"date": "2020-12-02", "close": 1243.75, "volume": 353.0}, {"date": "2020-12-03", "close": 1231.25, "volume": 571.0}, {"date": "2020-12-04", "close": 1268.75, "volume": 855.0}, {"date": "2020-12-07", "close": 1250.0, "volume": 350.0}, {"date": "2020-12-08", "close": 1325.0, "volume": 537.0}, {"date": "2020-12-09", "close": 1262.5, "volume": 726.0}, {"date": "2020-12-10", "close": 1237.5, "volume": 2631.0}, {"date": "2020-12-11", "close": 1237.5, "volume": 471.0}, {"date": "2020-12-14", "close": 1206.25, "volume": 415.0}, {"date": "2020-12-15", "close": 1162.5, "volume": 544.0}, {"date": "2020-12-16", "close": 1200.0, "volume": 553.0}, {"date": "2020-12-17", "close": 1175.0, "volume": 396.0}, {"date": "2020-12-18", "close": 1137.5, "volume": 499.0}, {"date": "2020-12-21", "close": 1156.25, "volume": 338.0}, {"date": "2020-12-22", "close": 1137.5, "volume": 315.0}, {"date": "2020-12-23", "close": 1137.5, "volume": 272.0}, {"date": "2020-12-24", "close": 1125.0, "volume": 163.0}, {"date": "2020-12-28", "close": 1100.0, "volume": 428.0}, {"date": "2020-12-29", "close": 1075.0, "volume": 899.0}, {"date": "2020-12-30", "close": 1118.75, "volume": 401.0}, {"date": "2020-12-31", "close": 1062.5, "volume": 369.0}, {"date": "2021-01-04", "close": 1081.25, "volume": 284.0}, {"date": "2021-01-05", "close": 1137.5, "volume": 477.0}, {"date": "2021-01-06", "close": 1100.0, "volume": 284.0}, {"date": "2021-01-07", "close": 1150.0, "volume": 237.0}, {"date": "2021-01-08", "close": 1206.25, "volume": 1105.0}, {"date": "2021-01-11", "close": 1293.75, "volume": 3392.0}, {"date": "2021-01-12", "close": 1243.75, "volume": 706.0}, {"date": "2021-01-13", "close": 1300.0, "volume": 1155.0}, {"date": "2021-01-14", "close": 1287.5, "volume": 530.0}, {"date": "2021-01-15", "close": 1200.0, "volume": 527.0}, {"date": "2021-01-19", "close": 1262.5, "volume": 344.0}, {"date": "2021-01-20", "close": 1243.75, "volume": 380.0}, {"date": "2021-01-21", "close": 1406.25, "volume": 1619.0}, {"date": "2021-01-22", "close": 1387.5, "volume": 918.0}, {"date": "2021-01-25", "close": 1425.0, "volume": 800.0}, {"date": "2021-01-26", "close": 1462.5, "volume": 4143.0}, {"date": "2021-01-27", "close": 1381.25, "volume": 937.0}, {"date": "2021-01-28", "close": 1343.75, "volume": 399.0}, {"date": "2021-01-29", "close": 1343.75, "volume": 293.0}, {"date": "2021-02-01", "close": 1343.75, "volume": 410.0}, {"date": "2021-02-02", "close": 1387.5, "volume": 425.0}, {"date": "2021-02-03", "close": 1468.75, "volume": 925.0}, {"date": "2021-02-04", "close": 1468.75, "volume": 1451.0}, {"date": "2021-02-05", "close": 1750.0, "volume": 4327.0}, {"date": "2021-02-08", "close": 1943.75, "volume": 4984.0}, {"date": "2021-02-09", "close": 1862.5, "volume": 1373.0}, {"date": "2021-02-10", "close": 1806.25, "volume": 1798.0}, {"date": "2021-02-11", "close": 1818.75, "volume": 987.0}, {"date": "2021-02-12", "close": 1887.5, "volume": 952.0}, {"date": "2021-02-16", "close": 1993.75, "volume": 1190.0}, {"date": "2021-02-17", "close": 1943.75, "volume": 928.0}, {"date": "2021-02-18", "close": 1850.0, "volume": 736.0}, {"date": "2021-02-19", "close": 1856.25, "volume": 804.0}, {"date": "2021-02-22", "close": 1750.0, "volume": 952.0}, {"date": "2021-02-23", "close": 1925.0, "volume": 4626.0}, {"date": "2021-02-24", "close": 1956.25, "volume": 1049.0}, {"date": "2021-02-25", "close": 1718.75, "volume": 2425.0}, {"date": "2021-02-26", "close": 1568.75, "volume": 3268.0}, {"date": "2021-03-01", "close": 1493.75, "volume": 828.0}, {"date": "2021-03-02", "close": 1575.0, "volume": 658.0}, {"date": "2021-03-03", "close": 1468.75, "volume": 502.0}, {"date": "2021-03-04", "close": 1350.0, "volume": 1505.0}, {"date": "2021-03-05", "close": 1331.25, "volume": 830.0}, {"date": "2021-03-08", "close": 1325.0, "volume": 281.0}, {"date": "2021-03-09", "close": 1456.25, "volume": 564.0}, {"date": "2021-03-10", "close": 1425.0, "volume": 226.0}, {"date": "2021-03-11", "close": 1525.0, "volume": 371.0}, {"date": "2021-03-12", "close": 1606.25, "volume": 828.0}, {"date": "2021-03-15", "close": 1687.5, "volume": 2309.0}, {"date": "2021-03-16", "close": 1562.5, "volume": 999.0}, {"date": "2021-03-17", "close": 1743.75, "volume": 1455.0}, {"date": "2021-03-18", "close": 1625.0, "volume": 1254.0}, {"date": "2021-03-19", "close": 1587.5, "volume": 483.0}, {"date": "2021-03-22", "close": 1568.75, "volume": 375.0}, {"date": "2021-03-23", "close": 1518.75, "volume": 316.0}, {"date": "2021-03-24", "close": 1406.25, "volume": 684.0}, {"date": "2021-03-25", "close": 1493.75, "volume": 642.0}, {"date": "2021-03-26", "close": 1493.75, "volume": 165.0}, {"date": "2021-03-29", "close": 1437.5, "volume": 305.0}, {"date": "2021-03-30", "close": 1437.5, "volume": 238.0}, {"date": "2021-03-31", "close": 1512.5, "volume": 367.0}, {"date": "2021-04-01", "close": 1512.5, "volume": 121.0}, {"date": "2021-04-05", "close": 1525.0, "volume": 466.0}, {"date": "2021-04-06", "close": 1568.75, "volume": 245.0}, {"date": "2021-04-07", "close": 1487.5, "volume": 286.0}, {"date": "2021-04-08", "close": 1512.5, "volume": 124.0}, {"date": "2021-04-09", "close": 1487.5, "volume": 101.0}, {"date": "2021-04-12", "close": 1362.5, "volume": 435.0}, {"date": "2021-04-13", "close": 1406.25, "volume": 434.0}, {"date": "2021-04-14", "close": 1443.75, "volume": 235.0}, {"date": "2021-04-15", "close": 1368.75, "volume": 259.0}, {"date": "2021-04-16", "close": 1368.75, "volume": 138.0}, {"date": "2021-04-19", "close": 1281.25, "volume": 189.0}, {"date": "2021-04-20", "close": 1262.5, "volume": 176.0}, {"date": "2021-04-21", "close": 1275.0, "volume": 650.0}, {"date": "2021-04-22", "close": 1281.25, "volume": 310.0}, {"date": "2021-04-23", "close": 1368.75, "volume": 195.0}, {"date": "2021-04-26", "close": 1375.0, "volume": 480.0}, {"date": "2021-04-27", "close": 1343.75, "volume": 186.0}, {"date": "2021-04-28", "close": 1400.0, "volume": 76.0}, {"date": "2021-04-29", "close": 1358.125, "volume": 73.0}, {"date": "2021-04-30", "close": 1375.0, "volume": 40.0}, {"date": "2021-05-03", "close": 1443.75, "volume": 382.0}, {"date": "2021-05-04", "close": 1437.5, "volume": 335.0}, {"date": "2021-05-05", "close": 1431.25, "volume": 194.0}, {"date": "2021-05-06", "close": 1343.75, "volume": 187.0}, {"date": "2021-05-07", "close": 1356.25, "volume": 202.0}, {"date": "2021-05-10", "close": 1312.5, "volume": 92.0}, {"date": "2021-05-11", "close": 1287.5, "volume": 148.0}, {"date": "2021-05-12", "close": 1293.75, "volume": 265.0}, {"date": "2021-05-13", "close": 1281.25, "volume": 219.0}, {"date": "2021-05-14", "close": 1468.75, "volume": 344.0}, {"date": "2021-05-17", "close": 1431.25, "volume": 177.0}, {"date": "2021-05-18", "close": 1450.0, "volume": 230.0}, {"date": "2021-05-19", "close": 1456.25, "volume": 101.0}, {"date": "2021-05-20", "close": 1581.25, "volume": 281.0}, {"date": "2021-05-21", "close": 1575.0, "volume": 120.0}, {"date": "2021-05-24", "close": 1568.75, "volume": 213.0}, {"date": "2021-05-25", "close": 1562.5, "volume": 307.0}, {"date": "2021-05-26", "close": 1512.5, "volume": 306.0}, {"date": "2021-05-27", "close": 1518.75, "volume": 188.0}, {"date": "2021-05-28", "close": 1543.75, "volume": 139.0}, {"date": "2021-06-01", "close": 1606.25, "volume": 176.0}, {"date": "2021-06-02", "close": 1643.75, "volume": 317.0}, {"date": "2021-06-03", "close": 1762.5, "volume": 1857.0}, {"date": "2021-06-04", "close": 1662.5, "volume": 745.0}, {"date": "2021-06-07", "close": 1762.5, "volume": 633.0}, {"date": "2021-06-08", "close": 1768.75, "volume": 493.0}, {"date": "2021-06-09", "close": 1706.25, "volume": 416.0}, {"date": "2021-06-10", "close": 1687.5, "volume": 140.0}, {"date": "2021-06-11", "close": 1687.5, "volume": 64.0}, {"date": "2021-06-14", "close": 1743.75, "volume": 149.0}, {"date": "2021-06-15", "close": 1687.5, "volume": 66.0}, {"date": "2021-06-16", "close": 1700.0, "volume": 126.0}, {"date": "2021-06-17", "close": 1718.75, "volume": 259.0}, {"date": "2021-06-18", "close": 1825.0, "volume": 349.0}, {"date": "2021-06-21", "close": 1793.75, "volume": 8193.0}, {"date": "2021-06-22", "close": 1956.25, "volume": 43767.0}, {"date": "2021-06-23", "close": 1837.5, "volume": 7022.0}, {"date": "2021-06-24", "close": 1575.0, "volume": 5886.0}, {"date": "2021-06-25", "close": 1550.0, "volume": 2187.0}, {"date": "2021-06-28", "close": 1706.25, "volume": 13684.0}, {"date": "2021-06-29", "close": 1631.25, "volume": 1321.0}, {"date": "2021-06-30", "close": 1593.75, "volume": 587.0}, {"date": "2021-07-01", "close": 1581.25, "volume": 466.0}, {"date": "2021-07-02", "close": 1837.5, "volume": 3136.0}, {"date": "2021-07-06", "close": 1775.0, "volume": 1406.0}, {"date": "2021-07-07", "close": 1725.0, "volume": 1128.0}, {"date": "2021-07-08", "close": 1656.25, "volume": 481.0}, {"date": "2021-07-09", "close": 1737.5, "volume": 413.0}, {"date": "2021-07-12", "close": 1712.5, "volume": 304.0}, {"date": "2021-07-13", "close": 1637.5, "volume": 566.0}, {"date": "2021-07-14", "close": 1706.25, "volume": 14122.0}, {"date": "2021-07-15", "close": 1556.25, "volume": 1697.0}, {"date": "2021-07-16", "close": 1581.25, "volume": 766.0}, {"date": "2021-07-19", "close": 1543.75, "volume": 875.0}, {"date": "2021-07-20", "close": 1631.25, "volume": 408.0}, {"date": "2021-07-21", "close": 1556.25, "volume": 452.0}, {"date": "2021-07-22", "close": 1500.0, "volume": 572.0}, {"date": "2021-07-23", "close": 1493.75, "volume": 460.0}, {"date": "2021-07-26", "close": 1481.25, "volume": 141.0}, {"date": "2021-07-27", "close": 1456.25, "volume": 238.0}, {"date": "2021-07-28", "close": 1500.0, "volume": 248.0}, {"date": "2021-07-29", "close": 1531.25, "volume": 325.0}, {"date": "2021-07-30", "close": 1525.0, "volume": 91.0}, {"date": "2021-08-02", "close": 1493.75, "volume": 248.0}, {"date": "2021-08-03", "close": 1443.75, "volume": 637.0}, {"date": "2021-08-04", "close": 1618.75, "volume": 529.0}, {"date": "2021-08-05", "close": 1631.25, "volume": 788.0}, {"date": "2021-08-06", "close": 1718.75, "volume": 750.0}, {"date": "2021-08-09", "close": 1712.5, "volume": 452.0}, {"date": "2021-08-10", "close": 1706.25, "volume": 1265.0}, {"date": "2021-08-11", "close": 1837.5, "volume": 737.0}, {"date": "2021-08-12", "close": 1937.5, "volume": 1727.0}, {"date": "2021-08-13", "close": 2050.0, "volume": 1339.0}, {"date": "2021-08-16", "close": 2062.5, "volume": 600.0}, {"date": "2021-08-17", "close": 2056.25, "volume": 1929.0}, {"date": "2021-08-18", "close": 2000.0, "volume": 497.0}, {"date": "2021-08-19", "close": 1950.0, "volume": 350.0}, {"date": "2021-08-20", "close": 2087.5, "volume": 2398.0}, {"date": "2021-08-23", "close": 2150.0, "volume": 795.0}, {"date": "2021-08-24", "close": 2156.25, "volume": 1008.0}, {"date": "2021-08-25", "close": 2368.75, "volume": 1434.0}, {"date": "2021-08-26", "close": 2306.25, "volume": 1763.0}, {"date": "2021-08-27", "close": 2625.0, "volume": 3085.0}, {"date": "2021-08-30", "close": 2581.25, "volume": 1496.0}, {"date": "2021-08-31", "close": 2562.5, "volume": 635.0}, {"date": "2021-09-01", "close": 2581.25, "volume": 433.0}, {"date": "2021-09-02", "close": 2693.75, "volume": 595.0}, {"date": "2021-09-03", "close": 2718.75, "volume": 254.0}, {"date": "2021-09-07", "close": 2843.75, "volume": 1014.0}, {"date": "2021-09-08", "close": 2787.5, "volume": 644.0}, {"date": "2021-09-09", "close": 2593.75, "volume": 956.0}, {"date": "2021-09-10", "close": 2587.5, "volume": 393.0}, {"date": "2021-09-13", "close": 2550.0, "volume": 383.0}, {"date": "2021-09-14", "close": 2493.75, "volume": 325.0}, {"date": "2021-09-15", "close": 2562.5, "volume": 333.0}, {"date": "2021-09-16", "close": 2612.5, "volume": 501.0}, {"date": "2021-09-17", "close": 2618.75, "volume": 712.0}, {"date": "2021-09-20", "close": 2575.0, "volume": 481.0}, {"date": "2021-09-21", "close": 2650.0, "volume": 258.0}, {"date": "2021-09-22", "close": 2743.75, "volume": 449.0}, {"date": "2021-09-23", "close": 2918.75, "volume": 1638.0}, {"date": "2021-09-24", "close": 2893.75, "volume": 1682.0}, {"date": "2021-09-27", "close": 2825.0, "volume": 474.0}, {"date": "2021-09-28", "close": 2681.25, "volume": 1759.0}, {"date": "2021-09-29", "close": 2612.5, "volume": 467.0}, {"date": "2021-09-30", "close": 2681.25, "volume": 357.0}, {"date": "2021-10-01", "close": 2606.25, "volume": 888.0}, {"date": "2021-10-04", "close": 2350.0, "volume": 692.0}, {"date": "2021-10-05", "close": 2462.5, "volume": 384.0}, {"date": "2021-10-06", "close": 2418.75, "volume": 195.0}, {"date": "2021-10-07", "close": 2418.75, "volume": 409.0}, {"date": "2021-10-08", "close": 2312.5, "volume": 195.0}, {"date": "2021-10-11", "close": 2318.75, "volume": 110.0}, {"date": "2021-10-12", "close": 2337.5, "volume": 118.0}, {"date": "2021-10-13", "close": 2562.5, "volume": 787.0}, {"date": "2021-10-14", "close": 2493.75, "volume": 278.0}, {"date": "2021-10-15", "close": 2425.0, "volume": 184.0}, {"date": "2021-10-18", "close": 2368.75, "volume": 172.0}, {"date": "2021-10-19", "close": 2343.75, "volume": 139.0}, {"date": "2021-10-20", "close": 2612.5, "volume": 745.0}, {"date": "2021-10-21", "close": 2406.25, "volume": 1733.0}, {"date": "2021-10-22", "close": 2175.0, "volume": 636.0}, {"date": "2021-10-25", "close": 2087.5, "volume": 992.0}, {"date": "2021-10-26", "close": 2062.5, "volume": 287.0}, {"date": "2021-10-27", "close": 2025.0, "volume": 224.0}, {"date": "2021-10-28", "close": 2062.5, "volume": 219.0}, {"date": "2021-10-29", "close": 2006.25, "volume": 327.0}, {"date": "2021-11-01", "close": 1962.5, "volume": 393.0}, {"date": "2021-11-02", "close": 1968.75, "volume": 961.0}, {"date": "2021-11-03", "close": 2012.5, "volume": 415.0}, {"date": "2021-11-04", "close": 1981.25, "volume": 173.0}, {"date": "2021-11-05", "close": 1875.0, "volume": 523.0}, {"date": "2021-11-08", "close": 1931.25, "volume": 713.0}, {"date": "2021-11-09", "close": 2075.0, "volume": 623.0}, {"date": "2021-11-10", "close": 2056.25, "volume": 701.0}, {"date": "2021-11-11", "close": 2100.0, "volume": 213.0}, {"date": "2021-11-12", "close": 2056.25, "volume": 94.0}, {"date": "2021-11-15", "close": 1975.0, "volume": 369.0}, {"date": "2021-11-16", "close": 1993.75, "volume": 313.0}, {"date": "2021-11-17", "close": 2062.5, "volume": 412.0}, {"date": "2021-11-18", "close": 1925.0, "volume": 350.0}, {"date": "2021-11-19", "close": 1887.5, "volume": 138.0}, {"date": "2021-11-22", "close": 1700.0, "volume": 731.0}, {"date": "2021-11-23", "close": 1737.5, "volume": 200.0}, {"date": "2021-11-24", "close": 1831.25, "volume": 431.0}, {"date": "2021-11-26", "close": 1781.25, "volume": 66.0}, {"date": "2021-11-29", "close": 1600.0, "volume": 1841.0}, {"date": "2021-11-30", "close": 1737.5, "volume": 896.0}, {"date": "2021-12-01", "close": 1650.0, "volume": 375.0}, {"date": "2021-12-02", "close": 1675.0, "volume": 361.0}, {"date": "2021-12-03", "close": 1668.75, "volume": 217.0}, {"date": "2021-12-06", "close": 1650.0, "volume": 129.0}, {"date": "2021-12-07", "close": 1731.25, "volume": 114.0}, {"date": "2021-12-08", "close": 1837.5, "volume": 196.0}, {"date": "2021-12-09", "close": 1762.5, "volume": 110.0}, {"date": "2021-12-10", "close": 1718.75, "volume": 94.0}, {"date": "2021-12-13", "close": 1643.75, "volume": 100.0}, {"date": "2021-12-14", "close": 1625.0, "volume": 200.0}, {"date": "2021-12-15", "close": 1681.25, "volume": 228.0}, {"date": "2021-12-16", "close": 1587.5, "volume": 108.0}, {"date": "2021-12-17", "close": 1643.75, "volume": 224.0}, {"date": "2021-12-20", "close": 1675.0, "volume": 372.0}, {"date": "2021-12-21", "close": 1781.25, "volume": 145.0}, {"date": "2021-12-22", "close": 1700.0, "volume": 450.0}, {"date": "2021-12-23", "close": 1737.5, "volume": 168.0}, {"date": "2021-12-27", "close": 1650.0, "volume": 116.0}, {"date": "2021-12-28", "close": 1556.25, "volume": 201.0}, {"date": "2021-12-29", "close": 1575.0, "volume": 162.0}, {"date": "2021-12-30", "close": 1668.75, "volume": 165.0}, {"date": "2021-12-31", "close": 1687.5, "volume": 280.0}, {"date": "2022-01-03", "close": 1725.0, "volume": 244.0}, {"date": "2022-01-04", "close": 1643.75, "volume": 185.0}, {"date": "2022-01-05", "close": 1562.5, "volume": 233.0}, {"date": "2022-01-06", "close": 1600.0, "volume": 256.0}, {"date": "2022-01-07", "close": 1618.75, "volume": 131.0}, {"date": "2022-01-10", "close": 1650.0, "volume": 171.0}, {"date": "2022-01-11", "close": 1693.75, "volume": 148.0}, {"date": "2022-01-12", "close": 1625.0, "volume": 155.0}, {"date": "2022-01-13", "close": 1578.125, "volume": 251.0}, {"date": "2022-01-14", "close": 1637.5, "volume": 260.0}, {"date": "2022-01-18", "close": 1556.25, "volume": 161.0}, {"date": "2022-01-19", "close": 1568.75, "volume": 190.0}, {"date": "2022-01-20", "close": 1556.25, "volume": 170.0}, {"date": "2022-01-21", "close": 1462.5, "volume": 338.0}, {"date": "2022-01-24", "close": 1468.75, "volume": 333.0}, {"date": "2022-01-25", "close": 1431.25, "volume": 120.0}, {"date": "2022-01-26", "close": 1425.0, "volume": 229.0}, {"date": "2022-01-27", "close": 1400.0, "volume": 262.0}, {"date": "2022-01-28", "close": 1343.75, "volume": 118.0}, {"date": "2022-01-31", "close": 1300.0, "volume": 178.0}, {"date": "2022-02-01", "close": 1406.25, "volume": 244.0}, {"date": "2022-02-02", "close": 1375.0, "volume": 81.0}, {"date": "2022-02-03", "close": 1325.0, "volume": 100.0}, {"date": "2022-02-04", "close": 1500.0, "volume": 118.0}, {"date": "2022-02-07", "close": 1468.75, "volume": 85.0}, {"date": "2022-02-08", "close": 1500.0, "volume": 75.0}, {"date": "2022-02-09", "close": 1525.0, "volume": 275.0}, {"date": "2022-02-10", "close": 1575.0, "volume": 406.0}, {"date": "2022-02-11", "close": 1356.25, "volume": 522.0}, {"date": "2022-02-14", "close": 1343.75, "volume": 86.0}, {"date": "2022-02-15", "close": 1362.5, "volume": 151.0}, {"date": "2022-02-16", "close": 1350.0, "volume": 122.0}, {"date": "2022-02-17", "close": 1350.0, "volume": 105.0}, {"date": "2022-02-18", "close": 1281.25, "volume": 393.0}, {"date": "2022-02-22", "close": 1237.5, "volume": 75.0}, {"date": "2022-02-23", "close": 1250.0, "volume": 95.0}, {"date": "2022-02-24", "close": 1362.5, "volume": 170.0}, {"date": "2022-02-25", "close": 1300.0, "volume": 94.0}, {"date": "2022-02-28", "close": 1287.5, "volume": 232.0}, {"date": "2022-03-01", "close": 1262.5, "volume": 49.0}, {"date": "2022-03-02", "close": 1256.25, "volume": 267.0}, {"date": "2022-03-03", "close": 1218.75, "volume": 158.0}, {"date": "2022-03-04", "close": 1175.0, "volume": 463.0}, {"date": "2022-03-07", "close": 1162.5, "volume": 342.0}, {"date": "2022-03-08", "close": 1187.5, "volume": 196.0}, {"date": "2022-03-09", "close": 1143.75, "volume": 98.0}, {"date": "2022-03-10", "close": 1125.0, "volume": 93.0}, {"date": "2022-03-11", "close": 1168.75, "volume": 131.0}, {"date": "2022-03-14", "close": 1125.0, "volume": 74.0}, {"date": "2022-03-15", "close": 1143.75, "volume": 111.0}, {"date": "2022-03-16", "close": 1193.75, "volume": 74.0}, {"date": "2022-03-17", "close": 1206.25, "volume": 92.0}, {"date": "2022-03-18", "close": 1175.0, "volume": 90.0}, {"date": "2022-03-21", "close": 1250.0, "volume": 127.0}, {"date": "2022-03-22", "close": 1287.5, "volume": 81.0}, {"date": "2022-03-23", "close": 1325.0, "volume": 94.0}, {"date": "2022-03-24", "close": 1300.0, "volume": 89.0}, {"date": "2022-03-25", "close": 1275.0, "volume": 67.0}, {"date": "2022-03-28", "close": 1231.25, "volume": 116.0}, {"date": "2022-03-29", "close": 1225.0, "volume": 123.0}, {"date": "2022-03-30", "close": 1250.0, "volume": 62.0}, {"date": "2022-03-31", "close": 1256.25, "volume": 279.0}, {"date": "2022-04-01", "close": 1268.75, "volume": 188.0}, {"date": "2022-04-04", "close": 1331.25, "volume": 166.0}, {"date": "2022-04-05", "close": 1293.75, "volume": 270.0}, {"date": "2022-04-06", "close": 1156.25, "volume": 303.0}, {"date": "2022-04-07", "close": 1137.5, "volume": 177.0}, {"date": "2022-04-08", "close": 1012.5, "volume": 837.0}, {"date": "2022-04-11", "close": 1090.625, "volume": 409.0}, {"date": "2022-04-12", "close": 1037.5, "volume": 200.0}, {"date": "2022-04-13", "close": 1043.75, "volume": 105.0}, {"date": "2022-04-14", "close": 1093.75, "volume": 236.0}, {"date": "2022-04-18", "close": 1056.25, "volume": 98.0}, {"date": "2022-04-19", "close": 1118.75, "volume": 87.0}, {"date": "2022-04-20", "close": 1087.5, "volume": 171.0}, {"date": "2022-04-21", "close": 1018.75, "volume": 167.0}, {"date": "2022-04-22", "close": 1025.0, "volume": 189.0}, {"date": "2022-04-25", "close": 1025.0, "volume": 542.0}, {"date": "2022-04-26", "close": 968.75, "volume": 100.0}, {"date": "2022-04-27", "close": 925.0, "volume": 97.0}, {"date": "2022-04-28", "close": 875.0, "volume": 194.0}, {"date": "2022-04-29", "close": 881.25, "volume": 119.0}, {"date": "2022-05-02", "close": 937.5, "volume": 203.0}, {"date": "2022-05-03", "close": 893.75, "volume": 59.0}, {"date": "2022-05-04", "close": 868.75, "volume": 150.0}, {"date": "2022-05-05", "close": 837.5, "volume": 247.0}, {"date": "2022-05-06", "close": 831.25, "volume": 273.0}, {"date": "2022-05-09", "close": 812.5, "volume": 235.0}, {"date": "2022-05-10", "close": 743.75, "volume": 193.0}, {"date": "2022-05-11", "close": 756.25, "volume": 240.0}, {"date": "2022-05-12", "close": 806.25, "volume": 256.0}, {"date": "2022-05-13", "close": 800.0, "volume": 49.0}, {"date": "2022-05-16", "close": 887.5, "volume": 123.0}, {"date": "2022-05-17", "close": 925.0, "volume": 179.0}, {"date": "2022-05-18", "close": 850.0, "volume": 213.0}, {"date": "2022-05-19", "close": 856.25, "volume": 74.0}, {"date": "2022-05-20", "close": 850.0, "volume": 114.0}, {"date": "2022-05-23", "close": 856.25, "volume": 256.0}, {"date": "2022-05-24", "close": 818.75, "volume": 215.0}, {"date": "2022-05-25", "close": 831.25, "volume": 61.0}, {"date": "2022-05-26", "close": 818.75, "volume": 214.0}, {"date": "2022-05-27", "close": 793.75, "volume": 651.0}, {"date": "2022-05-31", "close": 787.5, "volume": 53.0}, {"date": "2022-06-01", "close": 793.75, "volume": 92.0}, {"date": "2022-06-02", "close": 868.75, "volume": 93.0}, {"date": "2022-06-03", "close": 837.5, "volume": 547.0}, {"date": "2022-06-06", "close": 868.75, "volume": 381.0}, {"date": "2022-06-07", "close": 893.75, "volume": 620.0}, {"date": "2022-06-08", "close": 931.25, "volume": 1422.0}, {"date": "2022-06-09", "close": 912.5, "volume": 182.0}, {"date": "2022-06-10", "close": 856.25, "volume": 988.0}, {"date": "2022-06-13", "close": 825.0, "volume": 248.0}, {"date": "2022-06-14", "close": 762.5, "volume": 940.0}, {"date": "2022-06-15", "close": 781.25, "volume": 213.0}, {"date": "2022-06-16", "close": 793.75, "volume": 547.0}, {"date": "2022-06-17", "close": 812.5, "volume": 327.0}, {"date": "2022-06-21", "close": 800.0, "volume": 381.0}, {"date": "2022-06-22", "close": 793.75, "volume": 198.0}, {"date": "2022-06-23", "close": 768.75, "volume": 419.0}, {"date": "2022-06-24", "close": 743.75, "volume": 544.0}, {"date": "2022-06-27", "close": 768.75, "volume": 728.0}, {"date": "2022-06-28", "close": 700.0, "volume": 2356.0}, {"date": "2022-06-29", "close": 781.25, "volume": 535.0}, {"date": "2022-06-30", "close": 837.5, "volume": 523.0}, {"date": "2022-07-01", "close": 750.0, "volume": 440.0}, {"date": "2022-07-05", "close": 803.125, "volume": 342.0}, {"date": "2022-07-06", "close": 775.0, "volume": 387.0}, {"date": "2022-07-07", "close": 800.0, "volume": 490.0}, {"date": "2022-07-08", "close": 793.75, "volume": 368.0}, {"date": "2022-07-11", "close": 793.75, "volume": 1252.0}, {"date": "2022-07-12", "close": 937.5, "volume": 2677.0}, {"date": "2022-07-13", "close": 1093.75, "volume": 2332.0}, {"date": "2022-07-14", "close": 1087.5, "volume": 2484.0}, {"date": "2022-07-15", "close": 1018.75, "volume": 1750.0}, {"date": "2022-07-18", "close": 1125.0, "volume": 1929.0}, {"date": "2022-07-19", "close": 1150.0, "volume": 3171.0}, {"date": "2022-07-20", "close": 612.5, "volume": 16515.0}, {"date": "2022-07-21", "close": 521.0, "volume": 8124.0}, {"date": "2022-07-22", "close": 462.625, "volume": 2684.0}, {"date": "2022-07-25", "close": 431.875, "volume": 2531.0}, {"date": "2022-07-26", "close": 384.8125, "volume": 1179.0}, {"date": "2022-07-27", "close": 384.9375, "volume": 1202.0}, {"date": "2022-07-28", "close": 386.1875, "volume": 663.0}, {"date": "2022-07-29", "close": 406.25, "volume": 1259.0}, {"date": "2022-08-01", "close": 378.5, "volume": 1219.0}, {"date": "2022-08-02", "close": 362.875, "volume": 606.0}, {"date": "2022-08-03", "close": 375.0, "volume": 595.0}, {"date": "2022-08-04", "close": 348.875, "volume": 1528.0}, {"date": "2022-08-05", "close": 378.0944, "volume": 733.0}, {"date": "2022-08-08", "close": 370.875, "volume": 928.0}, {"date": "2022-08-09", "close": 367.875, "volume": 348.0}, {"date": "2022-08-10", "close": 367.4375, "volume": 306.0}, {"date": "2022-08-11", "close": 357.875, "volume": 282.0}, {"date": "2022-08-12", "close": 359.4531, "volume": 324.0}, {"date": "2022-08-15", "close": 371.875, "volume": 282.0}, {"date": "2022-08-16", "close": 358.25, "volume": 291.0}, {"date": "2022-08-17", "close": 356.25, "volume": 315.0}, {"date": "2022-08-18", "close": 369.0, "volume": 1389.0}, {"date": "2022-08-19", "close": 368.75, "volume": 298.0}, {"date": "2022-08-22", "close": 346.875, "volume": 313.0}, {"date": "2022-08-23", "close": 346.25, "volume": 361.0}, {"date": "2022-08-24", "close": 356.25, "volume": 228.0}, {"date": "2022-08-25", "close": 359.375, "volume": 179.0}, {"date": "2022-08-26", "close": 359.5306, "volume": 343.0}, {"date": "2022-08-29", "close": 345.0, "volume": 328.0}, {"date": "2022-08-30", "close": 337.3125, "volume": 173.0}, {"date": "2022-08-31", "close": 335.5, "volume": 470.0}, {"date": "2022-09-01", "close": 326.6875, "volume": 108.0}, {"date": "2022-09-02", "close": 317.4375, "volume": 591.0}, {"date": "2022-09-06", "close": 319.375, "volume": 2913.0}, {"date": "2022-09-07", "close": 312.5, "volume": 243.0}, {"date": "2022-09-08", "close": 318.75, "volume": 341.0}, {"date": "2022-09-09", "close": 325.0, "volume": 148.0}, {"date": "2022-09-12", "close": 320.0625, "volume": 248.0}, {"date": "2022-09-13", "close": 315.125, "volume": 346.0}, {"date": "2022-09-14", "close": 300.6875, "volume": 167.0}, {"date": "2022-09-15", "close": 304.3125, "volume": 220.0}, {"date": "2022-09-16", "close": 281.375, "volume": 189.0}, {"date": "2022-09-19", "close": 262.5, "volume": 306.0}, {"date": "2022-09-20", "close": 261.875, "volume": 486.0}, {"date": "2022-09-21", "close": 247.0, "volume": 304.0}, {"date": "2022-09-22", "close": 240.0625, "volume": 284.0}, {"date": "2022-09-23", "close": 234.875, "volume": 221.0}, {"date": "2022-09-26", "close": 241.5, "volume": 167.0}, {"date": "2022-09-27", "close": 242.5625, "volume": 309.0}, {"date": "2022-09-28", "close": 237.5625, "volume": 72.0}, {"date": "2022-09-29", "close": 233.0625, "volume": 63.0}, {"date": "2022-09-30", "close": 218.75, "volume": 86.0}, {"date": "2022-10-03", "close": 222.125, "volume": 97.0}, {"date": "2022-10-04", "close": 233.125, "volume": 200.0}, {"date": "2022-10-05", "close": 225.625, "volume": 158.0}, {"date": "2022-10-06", "close": 222.6875, "volume": 90.0}, {"date": "2022-10-07", "close": 220.0625, "volume": 150.0}, {"date": "2022-10-10", "close": 225.0, "volume": 23.0}, {"date": "2022-10-11", "close": 206.25, "volume": 71.0}, {"date": "2022-10-12", "close": 197.1875, "volume": 162.0}, {"date": "2022-10-13", "close": 198.8125, "volume": 151.0}, {"date": "2022-10-14", "close": 204.375, "volume": 83.0}, {"date": "2022-10-17", "close": 203.0, "volume": 147.0}, {"date": "2022-10-18", "close": 199.75, "volume": 140.0}, {"date": "2022-10-19", "close": 187.5625, "volume": 197.0}, {"date": "2022-10-20", "close": 177.375, "volume": 158.0}, {"date": "2022-10-21", "close": 181.4375, "volume": 145.0}, {"date": "2022-10-24", "close": 178.6875, "volume": 117.0}, {"date": "2022-10-25", "close": 180.4375, "volume": 285.0}, {"date": "2022-10-26", "close": 175.25, "volume": 177.0}, {"date": "2022-10-27", "close": 180.0, "volume": 93.0}, {"date": "2022-10-28", "close": 193.75, "volume": 141.0}, {"date": "2022-10-31", "close": 184.375, "volume": 146.0}, {"date": "2022-11-01", "close": 181.3125, "volume": 37.0}, {"date": "2022-11-02", "close": 181.25, "volume": 99.0}, {"date": "2022-11-03", "close": 190.625, "volume": 83.0}, {"date": "2022-11-04", "close": 191.4375, "volume": 21.0}, {"date": "2022-11-07", "close": 193.75, "volume": 112.0}, {"date": "2022-11-08", "close": 187.5, "volume": 113.0}, {"date": "2022-11-09", "close": 171.9375, "volume": 133.0}, {"date": "2022-11-10", "close": 167.1875, "volume": 198.0}, {"date": "2022-11-11", "close": 174.375, "volume": 606.0}, {"date": "2022-11-14", "close": 173.1875, "volume": 168.0}, {"date": "2022-11-15", "close": 183.8125, "volume": 190.0}, {"date": "2022-11-16", "close": 185.6875, "volume": 87.0}, {"date": "2022-11-17", "close": 183.8125, "volume": 66.0}, {"date": "2022-11-18", "close": 181.5, "volume": 267.0}, {"date": "2022-11-21", "close": 175.0625, "volume": 106.0}, {"date": "2022-11-22", "close": 178.75, "volume": 26.0}, {"date": "2022-11-23", "close": 179.75, "volume": 96.0}, {"date": "2022-11-25", "close": 175.0, "volume": 58.0}, {"date": "2022-11-28", "close": 167.5625, "volume": 85.0}, {"date": "2022-11-29", "close": 161.875, "volume": 55.0}, {"date": "2022-11-30", "close": 168.6869, "volume": 123.0}, {"date": "2022-12-01", "close": 162.5, "volume": 164.0}, {"date": "2022-12-02", "close": 162.5, "volume": 163.0}, {"date": "2022-12-05", "close": 156.3125, "volume": 176.0}, {"date": "2022-12-06", "close": 146.875, "volume": 126.0}, {"date": "2022-12-07", "close": 141.7538, "volume": 189.0}, {"date": "2022-12-08", "close": 144.0625, "volume": 107.0}, {"date": "2022-12-09", "close": 139.375, "volume": 150.0}, {"date": "2022-12-12", "close": 126.875, "volume": 406.0}, {"date": "2022-12-13", "close": 138.4375, "volume": 224.0}, {"date": "2022-12-14", "close": 148.4375, "volume": 287.0}, {"date": "2022-12-15", "close": 151.8125, "volume": 324.0}, {"date": "2022-12-16", "close": 156.3125, "volume": 210.0}, {"date": "2022-12-19", "close": 154.5, "volume": 65.0}, {"date": "2022-12-20", "close": 162.5, "volume": 312.0}, {"date": "2022-12-21", "close": 152.3125, "volume": 114.0}, {"date": "2022-12-22", "close": 156.25, "volume": 176.0}, {"date": "2022-12-23", "close": 138.125, "volume": 331.0}, {"date": "2022-12-27", "close": 137.6875, "volume": 608.0}, {"date": "2022-12-28", "close": 137.5, "volume": 239.0}, {"date": "2022-12-29", "close": 134.5625, "volume": 443.0}, {"date": "2022-12-30", "close": 134.375, "volume": 320.0}, {"date": "2023-01-03", "close": 146.875, "volume": 443.0}, {"date": "2023-01-04", "close": 155.0, "volume": 230.0}, {"date": "2023-01-05", "close": 159.375, "volume": 311.0}, {"date": "2023-01-06", "close": 218.8125, "volume": 1374.0}, {"date": "2023-01-09", "close": 234.1875, "volume": 918.0}, {"date": "2023-01-10", "close": 219.5, "volume": 250.0}, {"date": "2023-01-11", "close": 205.3125, "volume": 341.0}, {"date": "2023-01-12", "close": 199.75, "volume": 98.0}, {"date": "2023-01-13", "close": 200.0625, "volume": 111.0}, {"date": "2023-01-17", "close": 200.0, "volume": 221.0}, {"date": "2023-01-18", "close": 206.25, "volume": 377.0}, {"date": "2023-01-19", "close": 211.5156, "volume": 405.0}, {"date": "2023-01-20", "close": 212.4375, "volume": 126.0}, {"date": "2023-01-23", "close": 218.5, "volume": 122.0}, {"date": "2023-01-24", "close": 214.375, "volume": 195.0}, {"date": "2023-01-25", "close": 210.0625, "volume": 94.0}, {"date": "2023-01-26", "close": 200.625, "volume": 152.0}, {"date": "2023-01-27", "close": 194.375, "volume": 411.0}, {"date": "2023-01-30", "close": 212.5, "volume": 167.0}, {"date": "2023-01-31", "close": 296.875, "volume": 1051.0}, {"date": "2023-02-01", "close": 287.5, "volume": 7399.0}, {"date": "2023-02-02", "close": 287.1875, "volume": 801.0}, {"date": "2023-02-03", "close": 262.6875, "volume": 366.0}, {"date": "2023-02-06", "close": 249.3125, "volume": 179.0}, {"date": "2023-02-07", "close": 243.75, "volume": 103.0}, {"date": "2023-02-08", "close": 242.5, "volume": 76.0}, {"date": "2023-02-09", "close": 240.0, "volume": 123.0}, {"date": "2023-02-10", "close": 218.75, "volume": 111.0}, {"date": "2023-02-13", "close": 240.0, "volume": 131.0}, {"date": "2023-02-14", "close": 230.3125, "volume": 102.0}, {"date": "2023-02-15", "close": 231.875, "volume": 629.0}, {"date": "2023-02-16", "close": 242.375, "volume": 431.0}, {"date": "2023-02-17", "close": 269.625, "volume": 440.0}, {"date": "2023-02-21", "close": 265.1875, "volume": 296.0}, {"date": "2023-02-22", "close": 275.0, "volume": 210.0}, {"date": "2023-02-23", "close": 312.5, "volume": 414.0}, {"date": "2023-02-24", "close": 312.4375, "volume": 625.0}, {"date": "2023-02-27", "close": 281.25, "volume": 202.0}, {"date": "2023-02-28", "close": 275.0, "volume": 56.0}, {"date": "2023-03-01", "close": 281.25, "volume": 484.0}, {"date": "2023-03-02", "close": 268.8125, "volume": 226.0}, {"date": "2023-03-03", "close": 262.5, "volume": 421.0}, {"date": "2023-03-06", "close": 262.5, "volume": 8307.0}, {"date": "2023-03-07", "close": 276.8125, "volume": 27559.0}, {"date": "2023-03-08", "close": 310.0, "volume": 4902.0}, {"date": "2023-03-09", "close": 349.875, "volume": 4324.0}, {"date": "2023-03-10", "close": 300.0625, "volume": 1953.0}, {"date": "2023-03-13", "close": 266.25, "volume": 995.0}, {"date": "2023-03-14", "close": 254.4375, "volume": 595.0}, {"date": "2023-03-15", "close": 232.5, "volume": 680.0}, {"date": "2023-03-16", "close": 250.0, "volume": 306.0}, {"date": "2023-03-17", "close": 256.25, "volume": 458.0}, {"date": "2023-03-20", "close": 262.4375, "volume": 139.0}, {"date": "2023-03-21", "close": 259.375, "volume": 265.0}, {"date": "2023-03-22", "close": 252.375, "volume": 228.0}, {"date": "2023-03-23", "close": 238.875, "volume": 212.0}, {"date": "2023-03-24", "close": 220.125, "volume": 268.0}, {"date": "2023-03-27", "close": 237.4375, "volume": 110.0}, {"date": "2023-03-28", "close": 228.75, "volume": 329.0}, {"date": "2023-03-29", "close": 229.4375, "volume": 90.0}, {"date": "2023-03-30", "close": 223.4375, "volume": 63.0}, {"date": "2023-03-31", "close": 218.75, "volume": 225.0}, {"date": "2023-04-03", "close": 210.5, "volume": 131.0}, {"date": "2023-04-04", "close": 210.125, "volume": 188.0}, {"date": "2023-04-05", "close": 198.625, "volume": 153.0}, {"date": "2023-04-06", "close": 187.5, "volume": 977.0}, {"date": "2023-04-10", "close": 181.0625, "volume": 720.0}, {"date": "2023-04-11", "close": 175.0, "volume": 527.0}, {"date": "2023-04-12", "close": 174.25, "volume": 103.0}, {"date": "2023-04-13", "close": 187.5, "volume": 177.0}, {"date": "2023-04-14", "close": 186.25, "volume": 155.0}, {"date": "2023-04-17", "close": 181.4375, "volume": 88.0}, {"date": "2023-04-18", "close": 192.0, "volume": 645.0}, {"date": "2023-04-19", "close": 187.375, "volume": 126.0}, {"date": "2023-04-20", "close": 163.1875, "volume": 182.0}, {"date": "2023-04-21", "close": 203.125, "volume": 4680.0}, {"date": "2023-04-24", "close": 231.25, "volume": 2175.0}, {"date": "2023-04-25", "close": 223.125, "volume": 545.0}, {"date": "2023-04-26", "close": 212.5, "volume": 275.0}, {"date": "2023-04-27", "close": 212.375, "volume": 123.0}, {"date": "2023-04-28", "close": 215.3125, "volume": 226.0}, {"date": "2023-05-01", "close": 206.25, "volume": 204.0}, {"date": "2023-05-02", "close": 200.0, "volume": 170.0}, {"date": "2023-05-03", "close": 188.875, "volume": 186.0}, {"date": "2023-05-04", "close": 187.8125, "volume": 343.0}, {"date": "2023-05-05", "close": 193.75, "volume": 156.0}, {"date": "2023-05-08", "close": 200.0, "volume": 223.0}, {"date": "2023-05-09", "close": 211.25, "volume": 240.0}, {"date": "2023-05-10", "close": 204.375, "volume": 235.0}, {"date": "2023-05-11", "close": 199.25, "volume": 77.0}, {"date": "2023-05-12", "close": 188.3125, "volume": 240.0}, {"date": "2023-05-15", "close": 201.6875, "volume": 83.0}, {"date": "2023-05-16", "close": 200.125, "volume": 123.0}, {"date": "2023-05-17", "close": 208.75, "volume": 46.0}, {"date": "2023-05-18", "close": 202.25, "volume": 38.0}, {"date": "2023-05-19", "close": 200.0, "volume": 90.0}, {"date": "2023-05-22", "close": 210.625, "volume": 56.0}, {"date": "2023-05-23", "close": 189.0625, "volume": 196.0}, {"date": "2023-05-24", "close": 181.3125, "volume": 877.0}, {"date": "2023-05-25", "close": 163.5, "volume": 327.0}, {"date": "2023-05-26", "close": 171.875, "volume": 230.0}, {"date": "2023-05-30", "close": 172.5, "volume": 82.0}, {"date": "2023-05-31", "close": 164.375, "volume": 38.0}, {"date": "2023-06-01", "close": 167.25, "volume": 20.0}, {"date": "2023-06-02", "close": 173.75, "volume": 39.0}, {"date": "2023-06-05", "close": 181.25, "volume": 112.0}, {"date": "2023-06-06", "close": 182.1875, "volume": 231.0}, {"date": "2023-06-07", "close": 167.5625, "volume": 220.0}, {"date": "2023-06-08", "close": 165.375, "volume": 183.0}, {"date": "2023-06-09", "close": 156.25, "volume": 279.0}, {"date": "2023-06-12", "close": 162.5, "volume": 169.0}, {"date": "2023-06-13", "close": 157.25, "volume": 84.0}, {"date": "2023-06-14", "close": 143.75, "volume": 151.0}, {"date": "2023-06-15", "close": 153.125, "volume": 114.0}, {"date": "2023-06-16", "close": 151.375, "volume": 104.0}, {"date": "2023-06-20", "close": 150.25, "volume": 75.0}, {"date": "2023-06-21", "close": 143.875, "volume": 160.0}, {"date": "2023-06-22", "close": 150.0, "volume": 47.0}, {"date": "2023-06-23", "close": 137.5, "volume": 136.0}, {"date": "2023-06-26", "close": 143.5625, "volume": 239.0}, {"date": "2023-06-27", "close": 143.75, "volume": 250.0}, {"date": "2023-06-28", "close": 135.625, "volume": 214.0}, {"date": "2023-06-29", "close": 133.5625, "volume": 231.0}, {"date": "2023-06-30", "close": 130.125, "volume": 140.0}, {"date": "2023-07-03", "close": 129.25, "volume": 50.0}, {"date": "2023-07-05", "close": 140.625, "volume": 276.0}, {"date": "2023-07-06", "close": 133.9375, "volume": 84.0}, {"date": "2023-07-07", "close": 132.0625, "volume": 235.0}, {"date": "2023-07-10", "close": 126.4375, "volume": 189.0}, {"date": "2023-07-11", "close": 240.625, "volume": 204756.0}, {"date": "2023-07-12", "close": 203.75, "volume": 11043.0}, {"date": "2023-07-13", "close": 181.375, "volume": 2621.0}, {"date": "2023-07-14", "close": 172.875, "volume": 1861.0}, {"date": "2023-07-17", "close": 184.25, "volume": 1303.0}, {"date": "2023-07-18", "close": 181.25, "volume": 1464.0}, {"date": "2023-07-19", "close": 178.6875, "volume": 534.0}, {"date": "2023-07-20", "close": 172.3125, "volume": 635.0}, {"date": "2023-07-21", "close": 166.25, "volume": 440.0}, {"date": "2023-07-24", "close": 166.0, "volume": 844.0}, {"date": "2023-07-25", "close": 166.875, "volume": 494.0}, {"date": "2023-07-26", "close": 166.125, "volume": 356.0}, {"date": "2023-07-27", "close": 164.375, "volume": 229.0}, {"date": "2023-07-28", "close": 170.625, "volume": 139.0}, {"date": "2023-07-31", "close": 200.625, "volume": 2991.0}, {"date": "2023-08-01", "close": 170.0625, "volume": 2005.0}, {"date": "2023-08-02", "close": 153.125, "volume": 1414.0}, {"date": "2023-08-03", "close": 153.25, "volume": 515.0}, {"date": "2023-08-04", "close": 147.8125, "volume": 2567.0}, {"date": "2023-08-07", "close": 155.5, "volume": 8236.0}, {"date": "2023-08-08", "close": 142.25, "volume": 6552.0}, {"date": "2023-08-09", "close": 120.5, "volume": 4665.0}, {"date": "2023-08-10", "close": 119.5, "volume": 2018.0}, {"date": "2023-08-11", "close": 110.0, "volume": 37314.0}, {"date": "2023-08-14", "close": 98.75, "volume": 2246.0}, {"date": "2023-08-15", "close": 96.0475, "volume": 2521.0}, {"date": "2023-08-16", "close": 91.25, "volume": 1827.0}, {"date": "2023-08-17", "close": 81.75, "volume": 2258.0}, {"date": "2023-08-18", "close": 85.25, "volume": 6758.0}, {"date": "2023-08-21", "close": 83.75, "volume": 6729.0}, {"date": "2023-08-22", "close": 82.25, "volume": 1459.0}, {"date": "2023-08-23", "close": 85.0, "volume": 1112.0}, {"date": "2023-08-24", "close": 84.75, "volume": 639.0}, {"date": "2023-08-25", "close": 85.75, "volume": 2057.0}, {"date": "2023-08-28", "close": 83.5, "volume": 297.0}, {"date": "2023-08-29", "close": 87.375, "volume": 936.0}, {"date": "2023-08-30", "close": 90.75, "volume": 1379.0}, {"date": "2023-08-31", "close": 109.5, "volume": 5095.0}, {"date": "2023-09-01", "close": 105.25, "volume": 2060.0}, {"date": "2023-09-05", "close": 105.0, "volume": 1264.0}, {"date": "2023-09-06", "close": 97.0, "volume": 1765.0}, {"date": "2023-09-07", "close": 86.75, "volume": 1123.0}, {"date": "2023-09-08", "close": 88.5, "volume": 149.0}, {"date": "2023-09-11", "close": 82.0, "volume": 781.0}, {"date": "2023-09-12", "close": 82.5, "volume": 796.0}, {"date": "2023-09-13", "close": 74.0, "volume": 3487.0}, {"date": "2023-09-14", "close": 72.5, "volume": 2484.0}, {"date": "2023-09-15", "close": 73.25, "volume": 711.0}, {"date": "2023-09-18", "close": 70.0, "volume": 355.0}, {"date": "2023-09-19", "close": 64.75, "volume": 1278.0}, {"date": "2023-09-20", "close": 63.0, "volume": 260.0}, {"date": "2023-09-21", "close": 63.25, "volume": 1107.0}, {"date": "2023-09-22", "close": 63.0, "volume": 483.0}, {"date": "2023-09-25", "close": 63.75, "volume": 2236.0}, {"date": "2023-09-26", "close": 78.0, "volume": 53410.0}, {"date": "2023-09-27", "close": 71.5, "volume": 2637.0}, {"date": "2023-09-28", "close": 64.5, "volume": 1905.0}, {"date": "2023-09-29", "close": 69.4975, "volume": 572.0}, {"date": "2023-10-02", "close": 66.5, "volume": 491.0}, {"date": "2023-10-03", "close": 67.5, "volume": 484.0}, {"date": "2023-10-04", "close": 67.5, "volume": 848.0}, {"date": "2023-10-05", "close": 69.25, "volume": 934.0}, {"date": "2023-10-06", "close": 70.5, "volume": 105.0}, {"date": "2023-10-09", "close": 70.5, "volume": 344.0}, {"date": "2023-10-10", "close": 74.0, "volume": 281.0}, {"date": "2023-10-11", "close": 75.0, "volume": 406.0}, {"date": "2023-10-12", "close": 73.25, "volume": 452.0}, {"date": "2023-10-13", "close": 69.25, "volume": 230.0}, {"date": "2023-10-16", "close": 74.75, "volume": 703.0}, {"date": "2023-10-17", "close": 73.0, "volume": 656.0}, {"date": "2023-10-18", "close": 69.375, "volume": 327.0}, {"date": "2023-10-19", "close": 70.5, "volume": 7998.0}, {"date": "2023-10-20", "close": 53.5, "volume": 1959.0}, {"date": "2023-10-23", "close": 52.5, "volume": 811.0}, {"date": "2023-10-24", "close": 52.5, "volume": 534.0}, {"date": "2023-10-25", "close": 52.75, "volume": 625.0}, {"date": "2023-10-26", "close": 51.0, "volume": 1101.0}, {"date": "2023-10-27", "close": 50.75, "volume": 267.0}, {"date": "2023-10-30", "close": 48.75, "volume": 1103.0}, {"date": "2023-10-31", "close": 48.25, "volume": 514.0}, {"date": "2023-11-01", "close": 54.5, "volume": 782.0}, {"date": "2023-11-02", "close": 58.75, "volume": 149.0}, {"date": "2023-11-03", "close": 58.0, "volume": 617.0}, {"date": "2023-11-06", "close": 54.0, "volume": 361.0}, {"date": "2023-11-07", "close": 56.75, "volume": 218.0}, {"date": "2023-11-08", "close": 54.75, "volume": 488.0}, {"date": "2023-11-09", "close": 49.75, "volume": 444.0}, {"date": "2023-11-10", "close": 54.0, "volume": 963.0}, {"date": "2023-11-13", "close": 50.25, "volume": 495.0}, {"date": "2023-11-14", "close": 54.0, "volume": 520.0}, {"date": "2023-11-15", "close": 53.025, "volume": 159.0}, {"date": "2023-11-16", "close": 51.0, "volume": 573.0}, {"date": "2023-11-17", "close": 52.5, "volume": 235.0}, {"date": "2023-11-20", "close": 51.5, "volume": 575.0}, {"date": "2023-11-21", "close": 54.5, "volume": 524.0}, {"date": "2023-11-22", "close": 53.5, "volume": 358.0}, {"date": "2023-11-24", "close": 53.0, "volume": 152.0}, {"date": "2023-11-27", "close": 51.5, "volume": 537.0}, {"date": "2023-11-28", "close": 51.25, "volume": 377.0}, {"date": "2023-11-29", "close": 53.25, "volume": 21349.0}, {"date": "2023-11-30", "close": 54.75, "volume": 19431.0}, {"date": "2023-12-01", "close": 47.7525, "volume": 7803.0}, {"date": "2023-12-04", "close": 51.5, "volume": 5029.0}, {"date": "2023-12-05", "close": 47.98, "volume": 2104.0}, {"date": "2023-12-06", "close": 49.3, "volume": 1765.0}, {"date": "2023-12-07", "close": 50.5, "volume": 13775.0}, {"date": "2023-12-08", "close": 50.75, "volume": 9449.0}, {"date": "2023-12-11", "close": 46.5, "volume": 6218.0}, {"date": "2023-12-12", "close": 42.75, "volume": 4645.0}, {"date": "2023-12-13", "close": 44.825, "volume": 4287.0}, {"date": "2023-12-14", "close": 45.8025, "volume": 7007.0}, {"date": "2023-12-15", "close": 43.75, "volume": 3562.0}, {"date": "2023-12-18", "close": 42.25, "volume": 4991.0}, {"date": "2023-12-19", "close": 42.25, "volume": 2761.0}, {"date": "2023-12-20", "close": 43.2525, "volume": 30412.0}, {"date": "2023-12-21", "close": 46.45, "volume": 5540.0}, {"date": "2023-12-22", "close": 46.0, "volume": 2728.0}, {"date": "2023-12-26", "close": 49.0, "volume": 7821.0}, {"date": "2023-12-27", "close": 45.5, "volume": 1563.0}, {"date": "2023-12-28", "close": 44.25, "volume": 2844.0}, {"date": "2023-12-29", "close": 46.5, "volume": 47193.0}, {"date": "2024-01-02", "close": 43.75, "volume": 7642.0}, {"date": "2024-01-03", "close": 44.25, "volume": 2142.0}, {"date": "2024-01-04", "close": 43.0, "volume": 762.0}, {"date": "2024-01-05", "close": 43.7525, "volume": 1052.0}, {"date": "2024-01-08", "close": 44.0, "volume": 439.0}, {"date": "2024-01-09", "close": 42.575, "volume": 568.0}, {"date": "2024-01-10", "close": 41.605, "volume": 742.0}, {"date": "2024-01-11", "close": 39.5, "volume": 2088.0}, {"date": "2024-01-12", "close": 36.28, "volume": 953.0}, {"date": "2024-01-16", "close": 37.25, "volume": 1473.0}, {"date": "2024-01-17", "close": 33.8275, "volume": 740.0}, {"date": "2024-01-18", "close": 32.5325, "volume": 677.0}, {"date": "2024-01-19", "close": 31.875, "volume": 421.0}, {"date": "2024-01-22", "close": 32.7025, "volume": 741.0}, {"date": "2024-01-23", "close": 31.69, "volume": 699.0}, {"date": "2024-01-24", "close": 31.5, "volume": 418.0}, {"date": "2024-01-25", "close": 31.0, "volume": 358.0}, {"date": "2024-01-26", "close": 31.625, "volume": 251.0}, {"date": "2024-01-29", "close": 31.0, "volume": 836.0}, {"date": "2024-01-30", "close": 29.5, "volume": 1472.0}, {"date": "2024-01-31", "close": 28.5025, "volume": 444.0}, {"date": "2024-02-01", "close": 28.75, "volume": 278.0}, {"date": "2024-02-02", "close": 28.0, "volume": 317.0}, {"date": "2024-02-05", "close": 26.75, "volume": 822.0}, {"date": "2024-02-06", "close": 30.0, "volume": 1978.0}, {"date": "2024-02-07", "close": 30.4975, "volume": 370.0}, {"date": "2024-02-08", "close": 29.4475, "volume": 510.0}, {"date": "2024-02-09", "close": 29.0, "volume": 245.0}, {"date": "2024-02-12", "close": 28.2825, "volume": 919.0}, {"date": "2024-02-13", "close": 30.75, "volume": 93086.0}, {"date": "2024-02-14", "close": 28.5, "volume": 307409.0}, {"date": "2024-02-15", "close": 29.0, "volume": 54206.0}, {"date": "2024-02-16", "close": 28.75, "volume": 13665.0}, {"date": "2024-02-20", "close": 25.75, "volume": 15221.0}, {"date": "2024-02-21", "close": 23.5, "volume": 8137.0}, {"date": "2024-02-22", "close": 21.0, "volume": 10116.0}, {"date": "2024-02-23", "close": 20.625, "volume": 7483.0}, {"date": "2024-02-26", "close": 20.5025, "volume": 2211.0}, {"date": "2024-02-27", "close": 21.8325, "volume": 3821.0}, {"date": "2024-02-28", "close": 40.5, "volume": 4465144.0}, {"date": "2024-02-29", "close": 51.0, "volume": 1153442.0}, {"date": "2024-03-01", "close": 81.5, "volume": 3131206.0}, {"date": "2024-03-04", "close": 68.75, "volume": 144980.0}, {"date": "2024-03-05", "close": 69.75, "volume": 48033.0}, {"date": "2024-03-06", "close": 53.25, "volume": 24885.0}, {"date": "2024-03-07", "close": 53.0, "volume": 81606.0}, {"date": "2024-03-08", "close": 51.5, "volume": 35154.0}, {"date": "2024-03-11", "close": 50.0, "volume": 37560.0}, {"date": "2024-03-12", "close": 47.5, "volume": 16059.0}, {"date": "2024-03-13", "close": 43.75, "volume": 21543.0}, {"date": "2024-03-14", "close": 43.5, "volume": 25579.0}, {"date": "2024-03-15", "close": 39.5, "volume": 11705.0}, {"date": "2024-03-18", "close": 40.75, "volume": 12658.0}, {"date": "2024-03-19", "close": 41.25, "volume": 5218.0}, {"date": "2024-03-20", "close": 43.75, "volume": 13841.0}, {"date": "2024-03-21", "close": 42.75, "volume": 7534.0}, {"date": "2024-03-22", "close": 42.5, "volume": 54734.0}, {"date": "2024-03-25", "close": 33.75, "volume": 26034.0}, {"date": "2024-03-26", "close": 34.125, "volume": 7856.0}, {"date": "2024-03-27", "close": 35.0, "volume": 7758.0}, {"date": "2024-03-28", "close": 33.25, "volume": 3388.0}, {"date": "2024-04-01", "close": 30.75, "volume": 6336.0}, {"date": "2024-04-02", "close": 30.75, "volume": 4124.0}, {"date": "2024-04-03", "close": 31.0, "volume": 4414.0}, {"date": "2024-04-04", "close": 30.5, "volume": 10311.0}, {"date": "2024-04-05", "close": 29.0, "volume": 5645.0}, {"date": "2024-04-08", "close": 28.25, "volume": 42464.0}, {"date": "2024-04-09", "close": 28.25, "volume": 4203.0}, {"date": "2024-04-10", "close": 58.25, "volume": 4269596.0}, {"date": "2024-04-11", "close": 74.5, "volume": 1506670.0}, {"date": "2024-04-12", "close": 58.25, "volume": 110083.0}, {"date": "2024-04-15", "close": 65.25, "volume": 131255.0}, {"date": "2024-04-16", "close": 56.0, "volume": 26643.0}, {"date": "2024-04-17", "close": 58.0, "volume": 48395.0}, {"date": "2024-04-18", "close": 54.25, "volume": 6145.0}, {"date": "2024-04-19", "close": 48.25, "volume": 12958.0}, {"date": "2024-04-22", "close": 47.5, "volume": 100568.0}, {"date": "2024-04-23", "close": 42.5, "volume": 17604.0}, {"date": "2024-04-24", "close": 42.75, "volume": 6086.0}, {"date": "2024-04-25", "close": 43.25, "volume": 5592.0}, {"date": "2024-04-26", "close": 40.25, "volume": 9848.0}, {"date": "2024-04-29", "close": 42.25, "volume": 8203.0}, {"date": "2024-04-30", "close": 42.5, "volume": 9468.0}, {"date": "2024-05-01", "close": 44.0, "volume": 5182.0}, {"date": "2024-05-02", "close": 44.75, "volume": 9812.0}, {"date": "2024-05-03", "close": 42.5, "volume": 4314.0}, {"date": "2024-05-06", "close": 40.75, "volume": 8972.0}, {"date": "2024-05-07", "close": 38.5, "volume": 3837.0}, {"date": "2024-05-08", "close": 39.75, "volume": 7803.0}, {"date": "2024-05-09", "close": 41.25, "volume": 4478.0}, {"date": "2024-05-10", "close": 37.5, "volume": 4745.0}, {"date": "2024-05-13", "close": 36.125, "volume": 10092.0}, {"date": "2024-05-14", "close": 36.0, "volume": 4810.0}, {"date": "2024-05-15", "close": 35.5, "volume": 8501.0}, {"date": "2024-05-16", "close": 35.25, "volume": 3177.0}, {"date": "2024-05-17", "close": 38.75, "volume": 5497.0}, {"date": "2024-05-20", "close": 37.49, "volume": 1725.0}, {"date": "2024-05-21", "close": 35.0, "volume": 2557.0}, {"date": "2024-05-22", "close": 35.5, "volume": 2000.0}, {"date": "2024-05-23", "close": 31.25, "volume": 5415.0}, {"date": "2024-05-24", "close": 31.25, "volume": 4786.0}, {"date": "2024-05-28", "close": 30.5, "volume": 5442.0}, {"date": "2024-05-29", "close": 30.0, "volume": 2667.0}, {"date": "2024-05-30", "close": 36.25, "volume": 16959.0}, {"date": "2024-05-31", "close": 36.25, "volume": 6390.0}, {"date": "2024-06-03", "close": 32.75, "volume": 5041.0}, {"date": "2024-06-04", "close": 34.0, "volume": 1643.0}, {"date": "2024-06-05", "close": 32.75, "volume": 93598.0}, {"date": "2024-06-06", "close": 31.25, "volume": 8873.0}, {"date": "2024-06-07", "close": 30.95, "volume": 4502.0}, {"date": "2024-06-10", "close": 32.75, "volume": 5445.0}, {"date": "2024-06-11", "close": 33.75, "volume": 3704.0}, {"date": "2024-06-12", "close": 32.0, "volume": 4486.0}, {"date": "2024-06-13", "close": 32.45, "volume": 3081.0}, {"date": "2024-06-14", "close": 32.75, "volume": 6887.0}, {"date": "2024-06-17", "close": 32.0, "volume": 3530.0}, {"date": "2024-06-18", "close": 31.75, "volume": 2406.0}, {"date": "2024-06-20", "close": 27.5, "volume": 11214.0}, {"date": "2024-06-21", "close": 28.0, "volume": 11710.0}, {"date": "2024-06-24", "close": 28.75, "volume": 2589.0}, {"date": "2024-06-25", "close": 28.5, "volume": 2348.0}, {"date": "2024-06-26", "close": 27.5, "volume": 2529.0}, {"date": "2024-06-27", "close": 28.0, "volume": 804.0}, {"date": "2024-06-28", "close": 28.75, "volume": 1003.0}, {"date": "2024-07-01", "close": 27.25, "volume": 2154.0}, {"date": "2024-07-02", "close": 26.0, "volume": 4617.0}, {"date": "2024-07-03", "close": 26.125, "volume": 609.0}, {"date": "2024-07-05", "close": 26.1775, "volume": 2614.0}, {"date": "2024-07-08", "close": 26.9975, "volume": 1257.0}, {"date": "2024-07-09", "close": 28.0, "volume": 1541.0}, {"date": "2024-07-10", "close": 28.0, "volume": 2831.0}, {"date": "2024-07-11", "close": 28.5, "volume": 1554.0}, {"date": "2024-07-12", "close": 28.25, "volume": 1892.0}, {"date": "2024-07-15", "close": 27.75, "volume": 1700.0}, {"date": "2024-07-16", "close": 28.0, "volume": 7387.0}, {"date": "2024-07-17", "close": 26.75, "volume": 2714.0}, {"date": "2024-07-18", "close": 26.5, "volume": 1208.0}, {"date": "2024-07-19", "close": 27.25, "volume": 618.0}, {"date": "2024-07-22", "close": 26.5, "volume": 1781.0}, {"date": "2024-07-23", "close": 32.75, "volume": 6401532.0}, {"date": "2024-07-24", "close": 29.75, "volume": 127066.0}, {"date": "2024-07-25", "close": 29.25, "volume": 30647.0}, {"date": "2024-07-26", "close": 26.25, "volume": 32883.0}, {"date": "2024-07-29", "close": 26.5, "volume": 12928.0}, {"date": "2024-07-30", "close": 25.0, "volume": 23494.0}, {"date": "2024-07-31", "close": 26.0, "volume": 97678.0}, {"date": "2024-08-01", "close": 25.5, "volume": 13529.0}, {"date": "2024-08-02", "close": 25.25, "volume": 16447.0}, {"date": "2024-08-05", "close": 23.7625, "volume": 7367.0}, {"date": "2024-08-06", "close": 25.0, "volume": 6141.0}, {"date": "2024-08-07", "close": 24.7775, "volume": 9872.0}, {"date": "2024-08-08", "close": 24.5, "volume": 5495.0}, {"date": "2024-08-09", "close": 24.75, "volume": 3305.0}, {"date": "2024-08-12", "close": 24.125, "volume": 4656.0}, {"date": "2024-08-13", "close": 24.3625, "volume": 8894.0}, {"date": "2024-08-14", "close": 24.1275, "volume": 9192.0}, {"date": "2024-08-15", "close": 24.2275, "volume": 6759.0}, {"date": "2024-08-16", "close": 24.37, "volume": 3413.0}, {"date": "2024-08-19", "close": 24.5, "volume": 9089.0}, {"date": "2024-08-20", "close": 24.3775, "volume": 4255.0}, {"date": "2024-08-21", "close": 24.5, "volume": 4863.0}, {"date": "2024-08-22", "close": 25.2475, "volume": 11497.0}, {"date": "2024-08-23", "close": 24.2, "volume": 5137.0}, {"date": "2024-08-26", "close": 26.5, "volume": 11277.0}, {"date": "2024-08-27", "close": 24.765, "volume": 3284.0}, {"date": "2024-08-28", "close": 24.1, "volume": 5186.0}, {"date": "2024-08-29", "close": 24.725, "volume": 3878.0}, {"date": "2024-08-30", "close": 24.525, "volume": 3150.0}, {"date": "2024-09-03", "close": 25.0, "volume": 3913.0}, {"date": "2024-09-04", "close": 26.0, "volume": 9353.0}, {"date": "2024-09-05", "close": 25.5, "volume": 3104.0}, {"date": "2024-09-06", "close": 25.0, "volume": 2996.0}, {"date": "2024-09-09", "close": 25.25, "volume": 3222.0}, {"date": "2024-09-10", "close": 25.25, "volume": 2135.0}, {"date": "2024-09-11", "close": 27.5, "volume": 13768.0}, {"date": "2024-09-12", "close": 27.25, "volume": 4330.0}, {"date": "2024-09-13", "close": 27.0, "volume": 2768.0}, {"date": "2024-09-16", "close": 27.25, "volume": 4983.0}, {"date": "2024-09-17", "close": 27.5, "volume": 5773.0}, {"date": "2024-09-18", "close": 27.0, "volume": 3462.0}, {"date": "2024-09-19", "close": 26.25, "volume": 8808.0}, {"date": "2024-09-20", "close": 26.25, "volume": 3469.0}, {"date": "2024-09-23", "close": 26.5, "volume": 1586.0}, {"date": "2024-09-24", "close": 26.25, "volume": 2135.0}, {"date": "2024-09-25", "close": 26.0, "volume": 2672.0}, {"date": "2024-09-26", "close": 25.0075, "volume": 3950.0}, {"date": "2024-09-27", "close": 25.25, "volume": 2335.0}, {"date": "2024-09-30", "close": 24.975, "volume": 3031.0}, {"date": "2024-10-01", "close": 24.335, "volume": 2660.0}, {"date": "2024-10-02", "close": 23.7625, "volume": 1458.0}, {"date": "2024-10-03", "close": 24.19, "volume": 1446.0}, {"date": "2024-10-04", "close": 24.2775, "volume": 2037.0}, {"date": "2024-10-07", "close": 23.875, "volume": 1846.0}, {"date": "2024-10-08", "close": 23.7, "volume": 2291.0}, {"date": "2024-10-09", "close": 23.7475, "volume": 2604.0}, {"date": "2024-10-10", "close": 23.75, "volume": 2258.0}, {"date": "2024-10-11", "close": 23.75, "volume": 1346.0}, {"date": "2024-10-14", "close": 24.3125, "volume": 4453.0}, {"date": "2024-10-15", "close": 23.75, "volume": 2930.0}, {"date": "2024-10-16", "close": 25.75, "volume": 5940.0}, {"date": "2024-10-17", "close": 24.2525, "volume": 12973.0}, {"date": "2024-10-18", "close": 25.25, "volume": 9644.0}, {"date": "2024-10-21", "close": 26.75, "volume": 11901.0}, {"date": "2024-10-22", "close": 29.25, "volume": 15894.0}, {"date": "2024-10-23", "close": 26.75, "volume": 7354.0}, {"date": "2024-10-24", "close": 27.5, "volume": 5177.0}, {"date": "2024-10-25", "close": 27.5, "volume": 3575.0}, {"date": "2024-10-28", "close": 26.0, "volume": 7313.0}, {"date": "2024-10-29", "close": 25.5, "volume": 3394.0}, {"date": "2024-10-30", "close": 24.8875, "volume": 2683.0}, {"date": "2024-10-31", "close": 25.0, "volume": 2243.0}, {"date": "2024-11-01", "close": 25.25, "volume": 1506.0}, {"date": "2024-11-04", "close": 25.125, "volume": 1492.0}, {"date": "2024-11-05", "close": 25.25, "volume": 1175.0}, {"date": "2024-11-06", "close": 25.25, "volume": 5034.0}, {"date": "2024-11-07", "close": 26.75, "volume": 7836.0}, {"date": "2024-11-08", "close": 26.0, "volume": 5854.0}, {"date": "2024-11-11", "close": 25.25, "volume": 2051.0}, {"date": "2024-11-12", "close": 25.5, "volume": 2993.0}, {"date": "2024-11-13", "close": 24.775, "volume": 4333.0}, {"date": "2024-11-14", "close": 28.5, "volume": 75100.0}, {"date": "2024-11-15", "close": 26.5, "volume": 10852.0}, {"date": "2024-11-18", "close": 25.25, "volume": 8335.0}, {"date": "2024-11-19", "close": 25.25, "volume": 6921.0}, {"date": "2024-11-20", "close": 25.5, "volume": 3889.0}, {"date": "2024-11-21", "close": 25.5, "volume": 2322.0}, {"date": "2024-11-22", "close": 25.25, "volume": 5979.0}, {"date": "2024-11-25", "close": 25.25, "volume": 4435.0}, {"date": "2024-11-26", "close": 25.0, "volume": 3136.0}, {"date": "2024-11-27", "close": 24.775, "volume": 5757.0}, {"date": "2024-11-29", "close": 25.0, "volume": 5305.0}, {"date": "2024-12-02", "close": 26.75, "volume": 6971.0}, {"date": "2024-12-03", "close": 27.75, "volume": 36175.0}, {"date": "2024-12-04", "close": 29.75, "volume": 37779.0}, {"date": "2024-12-05", "close": 28.75, "volume": 8343.0}, {"date": "2024-12-06", "close": 30.0, "volume": 6762.0}, {"date": "2024-12-09", "close": 30.75, "volume": 4939.0}, {"date": "2024-12-10", "close": 29.5, "volume": 5691.0}, {"date": "2024-12-11", "close": 27.5, "volume": 8179.0}, {"date": "2024-12-12", "close": 27.25, "volume": 5453.0}, {"date": "2024-12-13", "close": 27.25, "volume": 1523.0}, {"date": "2024-12-16", "close": 27.375, "volume": 2754.0}, {"date": "2024-12-17", "close": 28.25, "volume": 5814.0}, {"date": "2024-12-18", "close": 27.75, "volume": 4353.0}, {"date": "2024-12-19", "close": 26.25, "volume": 4692.0}, {"date": "2024-12-20", "close": 26.75, "volume": 5771.0}, {"date": "2024-12-23", "close": 25.75, "volume": 2673.0}, {"date": "2024-12-24", "close": 26.25, "volume": 2504.0}, {"date": "2024-12-26", "close": 26.25, "volume": 2383.0}, {"date": "2024-12-27", "close": 25.5, "volume": 4626.0}, {"date": "2024-12-30", "close": 25.75, "volume": 6473.0}, {"date": "2024-12-31", "close": 25.25, "volume": 5290.0}, {"date": "2025-01-02", "close": 26.5125, "volume": 3769.0}, {"date": "2025-01-03", "close": 27.25, "volume": 3039.0}, {"date": "2025-01-06", "close": 26.97, "volume": 3017.0}, {"date": "2025-01-07", "close": 26.75, "volume": 3534.0}, {"date": "2025-01-08", "close": 25.5, "volume": 2231.0}, {"date": "2025-01-10", "close": 25.5, "volume": 3650.0}, {"date": "2025-01-13", "close": 25.25, "volume": 1693.0}, {"date": "2025-01-14", "close": 25.5, "volume": 844.0}, {"date": "2025-01-15", "close": 25.5, "volume": 2596.0}, {"date": "2025-01-16", "close": 26.0, "volume": 2257.0}, {"date": "2025-01-17", "close": 24.0, "volume": 4040.0}, {"date": "2025-01-21", "close": 24.3125, "volume": 3871.0}, {"date": "2025-01-22", "close": 24.1, "volume": 2481.0}, {"date": "2025-01-23", "close": 24.5, "volume": 683.0}, {"date": "2025-01-24", "close": 24.4525, "volume": 4698.0}, {"date": "2025-01-27", "close": 23.7575, "volume": 2124.0}, {"date": "2025-01-28", "close": 20.75, "volume": 25211.0}, {"date": "2025-01-29", "close": 21.475, "volume": 32797.0}, {"date": "2025-01-30", "close": 20.75, "volume": 5201.0}, {"date": "2025-01-31", "close": 20.75, "volume": 3176.0}, {"date": "2025-02-03", "close": 20.725, "volume": 2352.0}, {"date": "2025-02-04", "close": 19.4975, "volume": 4724.0}, {"date": "2025-02-05", "close": 20.4575, "volume": 3314.0}, {"date": "2025-02-06", "close": 19.75, "volume": 1633.0}, {"date": "2025-02-07", "close": 19.315, "volume": 1583.0}, {"date": "2025-02-10", "close": 19.4625, "volume": 1660.0}, {"date": "2025-02-11", "close": 19.46, "volume": 1879.0}, {"date": "2025-02-12", "close": 19.415, "volume": 8423.0}, {"date": "2025-02-13", "close": 19.7, "volume": 3709.0}, {"date": "2025-02-14", "close": 18.53, "volume": 3350.0}, {"date": "2025-02-18", "close": 19.755, "volume": 2904.0}, {"date": "2025-02-19", "close": 20.39, "volume": 23572.0}, {"date": "2025-02-20", "close": 19.225, "volume": 4352.0}, {"date": "2025-02-21", "close": 19.65, "volume": 1617.0}, {"date": "2025-02-24", "close": 19.125, "volume": 3032.0}, {"date": "2025-02-25", "close": 23.0725, "volume": 1705258.0}, {"date": "2025-02-26", "close": 20.86, "volume": 31277.0}, {"date": "2025-02-27", "close": 19.25, "volume": 9559.0}, {"date": "2025-02-28", "close": 19.625, "volume": 3996.0}, {"date": "2025-03-03", "close": 18.275, "volume": 5522.0}, {"date": "2025-03-04", "close": 18.7525, "volume": 4624.0}, {"date": "2025-03-05", "close": 19.25, "volume": 1570.0}, {"date": "2025-03-06", "close": 18.75, "volume": 1890.0}, {"date": "2025-03-07", "close": 18.7475, "volume": 2815.0}, {"date": "2025-03-10", "close": 18.0, "volume": 2212.0}, {"date": "2025-03-11", "close": 15.845, "volume": 8354.0}, {"date": "2025-03-12", "close": 17.175, "volume": 3023.0}, {"date": "2025-03-13", "close": 16.75, "volume": 1300.0}, {"date": "2025-03-14", "close": 17.3475, "volume": 3974.0}, {"date": "2025-03-17", "close": 18.2, "volume": 2654.0}, {"date": "2025-03-18", "close": 18.425, "volume": 2197.0}, {"date": "2025-03-19", "close": 18.11, "volume": 1310.0}, {"date": "2025-03-20", "close": 17.975, "volume": 4370.0}, {"date": "2025-03-21", "close": 18.45, "volume": 2747.0}, {"date": "2025-03-24", "close": 17.75, "volume": 5509.0}, {"date": "2025-03-25", "close": 17.75, "volume": 3565.0}, {"date": "2025-03-26", "close": 17.5175, "volume": 510.0}, {"date": "2025-03-27", "close": 16.25, "volume": 3421.0}, {"date": "2025-03-28", "close": 16.6825, "volume": 3892.0}, {"date": "2025-03-31", "close": 15.855, "volume": 2907.0}, {"date": "2025-04-01", "close": 16.4, "volume": 875.0}, {"date": "2025-04-02", "close": 17.25, "volume": 1564.0}, {"date": "2025-04-03", "close": 16.87, "volume": 1006.0}, {"date": "2025-04-04", "close": 15.8275, "volume": 2337.0}, {"date": "2025-04-07", "close": 18.0, "volume": 5235.0}, {"date": "2025-04-08", "close": 19.0, "volume": 6433.0}, {"date": "2025-04-09", "close": 18.975, "volume": 2364.0}, {"date": "2025-04-10", "close": 17.8775, "volume": 1316.0}, {"date": "2025-04-11", "close": 17.75, "volume": 1669.0}, {"date": "2025-04-14", "close": 18.12, "volume": 626.0}, {"date": "2025-04-15", "close": 18.2425, "volume": 683.0}, {"date": "2025-04-16", "close": 17.9225, "volume": 253.0}, {"date": "2025-04-17", "close": 17.15, "volume": 740.0}, {"date": "2025-04-21", "close": 16.25, "volume": 1815.0}, {"date": "2025-04-22", "close": 16.945, "volume": 1424.0}, {"date": "2025-04-23", "close": 17.5025, "volume": 1464.0}, {"date": "2025-04-24", "close": 17.875, "volume": 379.0}, {"date": "2025-04-25", "close": 17.125, "volume": 819.0}, {"date": "2025-04-28", "close": 17.85, "volume": 1924.0}, {"date": "2025-04-29", "close": 17.1575, "volume": 1279.0}, {"date": "2025-04-30", "close": 17.25, "volume": 1079.0}, {"date": "2025-05-01", "close": 19.5, "volume": 280985.0}, {"date": "2025-05-02", "close": 16.75, "volume": 948014.0}, {"date": "2025-05-05", "close": 17.2375, "volume": 33231.0}, {"date": "2025-05-06", "close": 17.3125, "volume": 14213.0}, {"date": "2025-05-07", "close": 16.29, "volume": 10578.0}, {"date": "2025-05-08", "close": 15.5, "volume": 13115.0}, {"date": "2025-05-09", "close": 15.03, "volume": 6776.0}, {"date": "2025-05-12", "close": 15.275, "volume": 8427.0}, {"date": "2025-05-13", "close": 15.85, "volume": 14888.0}, {"date": "2025-05-14", "close": 16.25, "volume": 4295.0}, {"date": "2025-05-15", "close": 16.5, "volume": 2804.0}, {"date": "2025-05-16", "close": 16.445, "volume": 3276.0}, {"date": "2025-05-19", "close": 17.5, "volume": 6540.0}, {"date": "2025-05-20", "close": 18.1625, "volume": 9873.0}, {"date": "2025-05-21", "close": 17.795, "volume": 4274.0}, {"date": "2025-05-22", "close": 17.975, "volume": 2540.0}, {"date": "2025-05-23", "close": 17.245, "volume": 3879.0}, {"date": "2025-05-27", "close": 16.75, "volume": 4957.0}, {"date": "2025-05-28", "close": 17.0, "volume": 2718.0}, {"date": "2025-05-29", "close": 17.2, "volume": 3634.0}, {"date": "2025-05-30", "close": 17.125, "volume": 18950.0}, {"date": "2025-06-02", "close": 17.39, "volume": 7587.0}, {"date": "2025-06-03", "close": 16.4625, "volume": 14942.0}, {"date": "2025-06-04", "close": 16.7, "volume": 1802.0}, {"date": "2025-06-05", "close": 16.455, "volume": 1905.0}, {"date": "2025-06-06", "close": 14.2975, "volume": 33193.0}, {"date": "2025-06-09", "close": 14.37, "volume": 8099.0}, {"date": "2025-06-10", "close": 14.85, "volume": 7919.0}, {"date": "2025-06-11", "close": 11.32, "volume": 556842.0}, {"date": "2025-06-12", "close": 11.2125, "volume": 27573.0}, {"date": "2025-06-13", "close": 8.7525, "volume": 72586.0}, {"date": "2025-06-16", "close": 8.1275, "volume": 36807.0}, {"date": "2025-06-17", "close": 6.015, "volume": 287273.0}, {"date": "2025-06-18", "close": 5.975, "volume": 160849.0}, {"date": "2025-06-20", "close": 6.135, "volume": 102376.0}, {"date": "2025-06-23", "close": 6.575, "volume": 105303.0}, {"date": "2025-06-24", "close": 5.7325, "volume": 2322313.0}, {"date": "2025-06-25", "close": 6.15, "volume": 2112900.0}, {"date": "2025-06-26", "close": 11.745, "volume": 11297140.0}, {"date": "2025-06-27", "close": 8.3775, "volume": 611294.0}, {"date": "2025-06-30", "close": 7.555, "volume": 158127.0}, {"date": "2025-07-01", "close": 7.9075, "volume": 540627.0}, {"date": "2025-07-02", "close": 8.2525, "volume": 85879.0}, {"date": "2025-07-03", "close": 8.1725, "volume": 51626.0}, {"date": "2025-07-07", "close": 8.14, "volume": 44877.0}, {"date": "2025-07-08", "close": 7.95, "volume": 62150.0}, {"date": "2025-07-09", "close": 7.97, "volume": 68742.0}, {"date": "2025-07-10", "close": 10.25, "volume": 265371.0}, {"date": "2025-07-11", "close": 9.625, "volume": 73390.0}, {"date": "2025-07-14", "close": 9.23, "volume": 59132.0}, {"date": "2025-07-15", "close": 9.2, "volume": 24518.0}, {"date": "2025-07-16", "close": 10.125, "volume": 118761.0}, {"date": "2025-07-17", "close": 11.25, "volume": 111196.0}, {"date": "2025-07-18", "close": 11.28, "volume": 45896.0}, {"date": "2025-07-21", "close": 12.675, "volume": 111756.0}, {"date": "2025-07-22", "close": 11.7625, "volume": 155104.0}, {"date": "2025-07-23", "close": 11.9675, "volume": 48238.0}, {"date": "2025-07-24", "close": 12.005, "volume": 42208.0}, {"date": "2025-07-25", "close": 12.85, "volume": 97202.0}, {"date": "2025-07-28", "close": 15.75, "volume": 1092844.0}, {"date": "2025-07-29", "close": 15.1525, "volume": 846830.0}, {"date": "2025-07-30", "close": 11.8525, "volume": 197730.0}, {"date": "2025-07-31", "close": 10.9025, "volume": 100183.0}, {"date": "2025-08-01", "close": 11.3775, "volume": 82049.0}, {"date": "2025-08-04", "close": 10.385, "volume": 52506.0}, {"date": "2025-08-05", "close": 10.85, "volume": 29714.0}, {"date": "2025-08-06", "close": 10.32, "volume": 77296.0}, {"date": "2025-08-07", "close": 9.675, "volume": 48752.0}, {"date": "2025-08-08", "close": 9.4975, "volume": 41983.0}, {"date": "2025-08-11", "close": 9.3575, "volume": 28509.0}, {"date": "2025-08-12", "close": 9.875, "volume": 23445.0}, {"date": "2025-08-13", "close": 10.0, "volume": 27576.0}, {"date": "2025-08-14", "close": 9.8625, "volume": 33994.0}, {"date": "2025-08-15", "close": 9.85, "volume": 26775.0}, {"date": "2025-08-18", "close": 9.5025, "volume": 53251.0}, {"date": "2025-08-19", "close": 9.25, "volume": 17104.0}, {"date": "2025-08-20", "close": 9.3, "volume": 14080.0}, {"date": "2025-08-21", "close": 9.3025, "volume": 17045.0}, {"date": "2025-08-22", "close": 9.5025, "volume": 27992.0}, {"date": "2025-08-25", "close": 9.595, "volume": 19175.0}, {"date": "2025-08-26", "close": 9.59, "volume": 10189.0}, {"date": "2025-08-27", "close": 9.5625, "volume": 24651.0}, {"date": "2025-08-28", "close": 9.72, "volume": 14349.0}, {"date": "2025-08-29", "close": 9.5, "volume": 13637.0}, {"date": "2025-09-02", "close": 9.4175, "volume": 10266.0}, {"date": "2025-09-03", "close": 9.35, "volume": 20105.0}, {"date": "2025-09-04", "close": 8.66, "volume": 30447.0}, {"date": "2025-09-05", "close": 8.7125, "volume": 19341.0}, {"date": "2025-09-08", "close": 8.7375, "volume": 14556.0}, {"date": "2025-09-09", "close": 8.745, "volume": 20406.0}, {"date": "2025-09-10", "close": 8.75, "volume": 12132.0}, {"date": "2025-09-11", "close": 8.815, "volume": 16582.0}, {"date": "2025-09-12", "close": 8.75, "volume": 41971.0}, {"date": "2025-09-15", "close": 8.75, "volume": 42067.0}, {"date": "2025-09-16", "close": 8.675, "volume": 68166.0}, {"date": "2025-09-17", "close": 8.675, "volume": 18908.0}, {"date": "2025-09-18", "close": 8.7875, "volume": 31201.0}, {"date": "2025-09-19", "close": 8.75, "volume": 26392.0}, {"date": "2025-09-22", "close": 8.59, "volume": 18434.0}, {"date": "2025-09-23", "close": 8.595, "volume": 17851.0}, {"date": "2025-09-24", "close": 8.6925, "volume": 27278.0}, {"date": "2025-09-25", "close": 8.3675, "volume": 35242.0}, {"date": "2025-09-26", "close": 8.6025, "volume": 24166.0}, {"date": "2025-09-29", "close": 8.31, "volume": 16105.0}, {"date": "2025-09-30", "close": 8.8375, "volume": 38557.0}, {"date": "2025-10-01", "close": 9.2575, "volume": 40342.0}, {"date": "2025-10-02", "close": 10.05, "volume": 44591.0}, {"date": "2025-10-03", "close": 9.96, "volume": 28563.0}, {"date": "2025-10-06", "close": 10.0375, "volume": 21855.0}, {"date": "2025-10-07", "close": 9.735, "volume": 23108.0}, {"date": "2025-10-08", "close": 10.0125, "volume": 17080.0}, {"date": "2025-10-09", "close": 10.48, "volume": 78134.0}, {"date": "2025-10-10", "close": 9.535, "volume": 48976.0}, {"date": "2025-10-13", "close": 9.2525, "volume": 13563.0}, {"date": "2025-10-14", "close": 9.335, "volume": 39134.0}, {"date": "2025-10-15", "close": 9.6525, "volume": 39952.0}, {"date": "2025-10-16", "close": 9.31, "volume": 19401.0}, {"date": "2025-10-17", "close": 8.9975, "volume": 10713.0}, {"date": "2025-10-20", "close": 9.0825, "volume": 23137.0}, {"date": "2025-10-21", "close": 8.935, "volume": 16469.0}, {"date": "2025-10-22", "close": 8.91, "volume": 25784.0}, {"date": "2025-10-23", "close": 8.9725, "volume": 19579.0}, {"date": "2025-10-24", "close": 9.065, "volume": 20519.0}, {"date": "2025-10-27", "close": 9.1225, "volume": 26593.0}, {"date": "2025-10-28", "close": 9.435, "volume": 29433.0}, {"date": "2025-10-29", "close": 8.755, "volume": 25798.0}, {"date": "2025-10-30", "close": 8.9175, "volume": 30991.0}, {"date": "2025-10-31", "close": 8.74, "volume": 16183.0}, {"date": "2025-11-03", "close": 8.625, "volume": 15436.0}, {"date": "2025-11-04", "close": 8.1325, "volume": 17456.0}, {"date": "2025-11-05", "close": 8.3125, "volume": 13777.0}, {"date": "2025-11-06", "close": 8.175, "volume": 8477.0}, {"date": "2025-11-07", "close": 8.14, "volume": 9989.0}, {"date": "2025-11-10", "close": 8.0825, "volume": 9426.0}, {"date": "2025-11-11", "close": 8.3025, "volume": 7959.0}, {"date": "2025-11-12", "close": 8.2225, "volume": 7454.0}, {"date": "2025-11-13", "close": 7.975, "volume": 8600.0}, {"date": "2025-11-14", "close": 8.1275, "volume": 14341.0}, {"date": "2025-11-17", "close": 7.765, "volume": 7329.0}, {"date": "2025-11-18", "close": 7.7625, "volume": 17537.0}, {"date": "2025-11-19", "close": 7.9175, "volume": 8625.0}, {"date": "2025-11-20", "close": 7.465, "volume": 10407.0}, {"date": "2025-11-21", "close": 7.5275, "volume": 63477.0}, {"date": "2025-11-24", "close": 8.1, "volume": 15083.0}, {"date": "2025-11-25", "close": 7.675, "volume": 27689.0}, {"date": "2025-11-26", "close": 7.75, "volume": 21134.0}, {"date": "2025-11-28", "close": 7.84, "volume": 11951.0}, {"date": "2025-12-01", "close": 7.825, "volume": 6359.0}, {"date": "2025-12-02", "close": 7.8225, "volume": 3757.0}, {"date": "2025-12-03", "close": 7.8775, "volume": 9812.0}, {"date": "2025-12-04", "close": 8.155, "volume": 14589.0}, {"date": "2025-12-05", "close": 7.715, "volume": 9522.0}, {"date": "2025-12-08", "close": 7.6125, "volume": 6478.0}, {"date": "2025-12-09", "close": 7.7, "volume": 9641.0}, {"date": "2025-12-10", "close": 7.7275, "volume": 7288.0}, {"date": "2025-12-11", "close": 7.4275, "volume": 5375.0}, {"date": "2025-12-12", "close": 7.39, "volume": 10689.0}, {"date": "2025-12-15", "close": 6.855, "volume": 23565.0}, {"date": "2025-12-16", "close": 6.6, "volume": 10344.0}, {"date": "2025-12-17", "close": 6.54, "volume": 13431.0}, {"date": "2025-12-18", "close": 6.545, "volume": 14695.0}, {"date": "2025-12-19", "close": 6.0125, "volume": 20789.0}, {"date": "2025-12-22", "close": 6.0, "volume": 13820.0}, {"date": "2025-12-23", "close": 6.165, "volume": 10399.0}, {"date": "2025-12-24", "close": 5.985, "volume": 22217.0}, {"date": "2025-12-26", "close": 5.8125, "volume": 11373.0}, {"date": "2025-12-29", "close": 5.785, "volume": 22748.0}, {"date": "2025-12-30", "close": 5.715, "volume": 12775.0}, {"date": "2025-12-31", "close": 5.5, "volume": 13597.0}, {"date": "2026-01-02", "close": 5.9825, "volume": 9943.0}, {"date": "2026-01-05", "close": 6.3775, "volume": 21485.0}, {"date": "2026-01-06", "close": 6.1625, "volume": 16206.0}, {"date": "2026-01-07", "close": 5.925, "volume": 21950.0}, {"date": "2026-01-08", "close": 5.8375, "volume": 10988.0}, {"date": "2026-01-09", "close": 6.05, "volume": 10333.0}, {"date": "2026-01-12", "close": 5.825, "volume": 11012.0}, {"date": "2026-01-13", "close": 5.6475, "volume": 9969.0}, {"date": "2026-01-14", "close": 5.5825, "volume": 16432.0}, {"date": "2026-01-15", "close": 5.675, "volume": 11035.0}, {"date": "2026-01-16", "close": 5.625, "volume": 10257.0}, {"date": "2026-01-20", "close": 5.4075, "volume": 21415.0}, {"date": "2026-01-21", "close": 5.435, "volume": 7956.0}, {"date": "2026-01-22", "close": 5.75, "volume": 8620.0}, {"date": "2026-01-23", "close": 5.7875, "volume": 14809.0}, {"date": "2026-01-26", "close": 5.75, "volume": 13225.0}, {"date": "2026-01-27", "close": 5.695, "volume": 8327.0}, {"date": "2026-01-28", "close": 5.5, "volume": 8454.0}, {"date": "2026-01-29", "close": 5.34, "volume": 8353.0}, {"date": "2026-01-30", "close": 5.325, "volume": 10781.0}, {"date": "2026-02-02", "close": 5.3675, "volume": 6173.0}, {"date": "2026-02-03", "close": 5.2825, "volume": 28341.0}, {"date": "2026-02-04", "close": 3.92, "volume": 128990.0}, {"date": "2026-02-05", "close": 3.425, "volume": 51647.0}, {"date": "2026-02-06", "close": 3.12, "volume": 164943.0}, {"date": "2026-02-09", "close": 3.09, "volume": 102345.0}, {"date": "2026-02-10", "close": 3.03, "volume": 57153.0}, {"date": "2026-02-11", "close": 2.85, "volume": 96445.0}, {"date": "2026-02-12", "close": 2.85, "volume": 84093.0}, {"date": "2026-02-13", "close": 2.85, "volume": 72376.0}, {"date": "2026-02-17", "close": 2.7, "volume": 83523.0}, {"date": "2026-02-18", "close": 2.69, "volume": 39143.0}, {"date": "2026-02-19", "close": 2.56, "volume": 56685.0}, {"date": "2026-02-20", "close": 2.45, "volume": 40386.0}, {"date": "2026-02-23", "close": 2.33, "volume": 62978.0}, {"date": "2026-02-24", "close": 2.44, "volume": 59756.0}, {"date": "2026-02-25", "close": 2.44, "volume": 60340.0}, {"date": "2026-02-26", "close": 2.53, "volume": 62253.0}, {"date": "2026-02-27", "close": 2.53, "volume": 71391.0}, {"date": "2026-03-02", "close": 2.47, "volume": 51142.0}, {"date": "2026-03-03", "close": 2.29, "volume": 1677061.0}, {"date": "2026-03-04", "close": 1.99, "volume": 264820.0}, {"date": "2026-03-05", "close": 1.97, "volume": 144516.0}, {"date": "2026-03-06", "close": 1.83, "volume": 99158.0}, {"date": "2026-03-09", "close": 1.72, "volume": 124178.0}, {"date": "2026-03-10", "close": 1.83, "volume": 54163.0}, {"date": "2026-03-11", "close": 1.97, "volume": 114655.0}, {"date": "2026-03-12", "close": 1.87, "volume": 44980.0}, {"date": "2026-03-13", "close": 1.96, "volume": 31604.0}, {"date": "2026-03-16", "close": 1.85, "volume": 49404.0}, {"date": "2026-03-17", "close": 1.89, "volume": 21975.0}, {"date": "2026-03-18", "close": 1.7, "volume": 60301.0}, {"date": "2026-03-19", "close": 1.87, "volume": 36549.0}, {"date": "2026-03-20", "close": 2.0, "volume": 177909.0}, {"date": "2026-03-23", "close": 1.84, "volume": 48024.0}, {"date": "2026-03-24", "close": 1.69, "volume": 67119.0}, {"date": "2026-03-25", "close": 1.73, "volume": 80086.0}, {"date": "2026-03-26", "close": 1.72, "volume": 69524.0}, {"date": "2026-03-27", "close": 1.64, "volume": 55132.0}, {"date": "2026-03-30", "close": 1.71, "volume": 130956.0}, {"date": "2026-03-31", "close": 1.79, "volume": 102794.0}, {"date": "2026-04-01", "close": 1.73, "volume": 46147.0}, {"date": "2026-04-02", "close": 1.69, "volume": 48576.0}, {"date": "2026-04-06", "close": 1.75, "volume": 166751.0}, {"date": "2026-04-07", "close": 1.64, "volume": 142166.0}, {"date": "2026-04-08", "close": 1.65, "volume": 117251.0}, {"date": "2026-04-09", "close": 1.56, "volume": 124480.0}, {"date": "2026-04-10", "close": 1.57, "volume": 48097.0}, {"date": "2026-04-13", "close": 1.57, "volume": 44775.0}, {"date": "2026-04-14", "close": 1.58, "volume": 59077.0}, {"date": "2026-04-15", "close": 1.62, "volume": 109175.0}, {"date": "2026-04-16", "close": 1.62, "volume": 76343.0}, {"date": "2026-04-17", "close": 1.63, "volume": 77767.0}, {"date": "2026-04-20", "close": 1.63, "volume": 66058.0}, {"date": "2026-04-21", "close": 1.59, "volume": 177560.0}, {"date": "2026-04-22", "close": 1.57, "volume": 295025.0}, {"date": "2026-04-23", "close": 1.56, "volume": 80156.0}, {"date": "2026-04-24", "close": 1.58, "volume": 62274.0}, {"date": "2026-04-27", "close": 1.56, "volume": 66701.0}, {"date": "2026-04-28", "close": 1.56, "volume": 60793.0}, {"date": "2026-04-29", "close": 1.55, "volume": 68747.0}, {"date": "2026-04-30", "close": 1.54, "volume": 87574.0}, {"date": "2026-05-01", "close": 1.55, "volume": 61915.0}, {"date": "2026-05-04", "close": 1.6, "volume": 158293.0}, {"date": "2026-05-05", "close": 1.6, "volume": 58860.0}, {"date": "2026-05-06", "close": 1.58, "volume": 140682.0}, {"date": "2026-05-07", "close": 1.42, "volume": 202995.0}, {"date": "2026-05-08", "close": 1.43, "volume": 122800.0}, {"date": "2026-05-11", "close": 1.44, "volume": 82169.0}, {"date": "2026-05-12", "close": 1.38, "volume": 45322.0}, {"date": "2026-05-13", "close": 1.38, "volume": 55834.0}, {"date": "2026-05-14", "close": 1.36, "volume": 69140.0}, {"date": "2026-05-15", "close": 1.38, "volume": 81250.0}, {"date": "2026-05-18", "close": 1.61, "volume": 355663.0}, {"date": "2026-05-19", "close": 2.06, "volume": 1778226.0}, {"date": "2026-05-20", "close": 2.35, "volume": 332735.0}, {"date": "2026-05-21", "close": 2.3, "volume": 172726.0}, {"date": "2026-05-22", "close": 2.08, "volume": 144683.0}, {"date": "2026-05-26", "close": 2.24, "volume": 177639.0}, {"date": "2026-05-27", "close": 2.39, "volume": 87548.0}, {"date": "2026-05-28", "close": 2.53, "volume": 90442.0}, {"date": "2026-05-29", "close": 2.4, "volume": 42770.0}, {"date": "2026-06-01", "close": 2.45, "volume": 42466.0}, {"date": "2026-06-02", "close": 2.36, "volume": 22131.0}, {"date": "2026-06-03", "close": 2.32, "volume": 21571.0}, {"date": "2026-06-04", "close": 2.42, "volume": 28571.0}, {"date": "2026-06-05", "close": 2.21, "volume": 47551.0}, {"date": "2026-06-08", "close": 2.21, "volume": 12834.0}, {"date": "2026-06-09", "close": 2.13, "volume": 15928.0}, {"date": "2026-06-10", "close": 2.16, "volume": 13966.0}, {"date": "2026-06-11", "close": 2.98, "volume": 20710060.0}, {"date": "2026-06-12", "close": 2.98, "volume": 853568.0}, {"date": "2026-06-15", "close": 2.85, "volume": 246506.0}, {"date": "2026-06-16", "close": 2.54, "volume": 241105.0}, {"date": "2026-06-17", "close": 2.75, "volume": 392595.0}, {"date": "2026-06-18", "close": 2.6, "volume": 153792.0}, {"date": "2026-06-22", "close": 2.71, "volume": 117536.0}, {"date": "2026-06-23", "close": 2.55, "volume": 56338.0}, {"date": "2026-06-24", "close": 2.48, "volume": 141128.0}, {"date": "2026-06-25", "close": 2.58, "volume": 112452.0}, {"date": "2026-06-26", "close": 2.56, "volume": 28986.0}, {"date": "2026-06-29", "close": 2.59, "volume": 67020.0}, {"date": "2026-06-30", "close": 2.56, "volume": 39475.0}, {"date": "2026-07-01", "close": 2.81, "volume": 76833.0}, {"date": "2026-07-02", "close": 2.9, "volume": 73721.0}, {"date": "2026-07-06", "close": 2.9, "volume": 37702.0}, {"date": "2026-07-07", "close": 2.91, "volume": 29965.0}, {"date": "2026-07-08", "close": 2.87, "volume": 21061.0}, {"date": "2026-07-09", "close": 2.8, "volume": 44246.0}, {"date": "2026-07-10", "close": 2.78, "volume": 51052.0}, {"date": "2026-07-13", "close": 2.83, "volume": 53046.0}, {"date": "2026-07-14", "close": 2.65, "volume": 65831.0}, {"date": "2026-07-15", "close": 2.72, "volume": 5906.0}, {"date": "2026-07-16", "close": 2.79, "volume": 15541.0}, {"date": "2026-07-17", "close": 2.8, "volume": 36438.0}, {"date": "2026-07-20", "close": 2.73, "volume": 38359.0}, {"date": "2026-07-21", "close": 2.74, "volume": 7120.0}, {"date": "2026-07-22", "close": 2.7, "volume": 18473.0}, {"date": "2026-07-23", "close": 2.68, "volume": 12598.0}, {"date": "2026-07-24", "close": 2.78, "volume": 38051.0}, {"date": "2026-07-27", "close": 2.81, "volume": 46823.0}, {"date": "2026-07-28", "close": 2.95, "volume": 63844.0}, {"date": "2026-07-29", "close": 3.15, "volume": 85881.0}, {"date": "2026-07-30", "close": 3.29, "volume": 99337.0}, {"date": "2026-07-31", "close": 3.34, "volume": 51603.0}, {"date": "2026-08-03", "close": 3.64, "volume": 100008.0}, {"date": "2026-08-04", "close": 3.8, "volume": 122069.0}, {"date": "2026-08-05", "close": 4.05, "volume": 116909.0}, {"date": "2026-08-06", "close": 4.8, "volume": 178717.0}, {"date": "2026-08-07", "close": 3.98, "volume": 100728.0}], "refreshing": true}