{"ticker": "ANVS", "overview": {"cik": "1477845", "ticker": "ANVS", "name": "Annovis Bio, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004667", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082341", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075198", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065311", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064514", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001104659-26-064510", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063959", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062626", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062451", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-053130", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001104659-26-053096", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001104659-26-041584", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-09", "title": "Prospectus", "accession": "0001104659-26-041561", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039675", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001104659-26-034611", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001104659-26-028574", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027751", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001104659-26-013948", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "FORM 8-K", "accession": "0001104659-26-007423", "price_sensitive": true}, {"form": "4", "date": "2025-12-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-119407", "price_sensitive": false}, {"form": "4/A", "date": "2025-11-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-116084", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115801", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115090", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-113459", "price_sensitive": false}]}, "description": "Annovis Bio, Inc. trades as ANVS on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 64 insider filings for the company, from August 2021 to May 2026. Across those, 5 insiders disclosed 13 open-market purchases totalling $5.11M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 13, "buy_sum": 5114667.0567, "sell_n": 0, "sell_sum": 0, "net": 5114667.0567, "insiders": 5, "first_date": "2021-08-19", "last_date": "2026-05-20"}, "metrics": {"ticker": "ANVS", "has_prices": true, "as_of": "2026-08-07", "last": 1.88, "prev_close": 1.86, "change": 0.019999999999999796, "change_pct": 0.0107526881720429, "session_volume": 557276.0, "vwap_5": 1.8494611156287781, "vwap_20": 1.7533994015350238, "vwap_60": 1.8841705116191767, "vwap_250": 2.5791321156663694, "high_52w": 5.1, "low_52w": 1.59, "avg_volume_20": 643312.5, "sessions": 400, "market_cap": {"value": 65136111.839999996, "shares": 34646868.0, "as_of": "2026-05-15", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000919574-26-005355", "src": "13DG", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Annovis Bio, Inc.", "who_key": "Annovis Bio, 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": "Annovis Bio, Inc. takes a 6.1% passive stake in ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/0000919574-26-005355-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-004667", "src": "13DG", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Annovis Bio, Inc.", "who_key": "Annovis Bio, 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": "Annovis Bio, Inc. takes a 5.64% passive stake in ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/0000919574-26-004667-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001104659-26-065311", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 142778.9067, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $143K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465926065311/0001104659-26-065311-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001104659-26-039675", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1498980.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $1.5M of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465926039675/0001104659-26-039675-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0001104659-25-119407", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 193794.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $194K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925119407/0001104659-25-119407-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474711}, {"id": "0001104659-25-115801", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159886.07, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $160K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925115801/0001104659-25-115801-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001104659-25-116084", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159886.07, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $160K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925116084/0001104659-25-116084-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001104659-25-115090", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69900.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $70K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925115090/0001104659-25-115090-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499191}, {"id": "0001104659-25-113459", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31649.999999999996, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $32K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925113459/0001104659-25-113459-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0001104659-25-109905", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.4999999998, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109905/0001104659-25-109905-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533751}, {"id": "0001104659-25-109906", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200000.05, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $200K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109906/0001104659-25-109906-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533751}, {"id": "0001104659-25-109904", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Claudine Bruck", "who_key": "Bruck Claudine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999.8800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109904/0001104659-25-109904-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602871}, {"id": "0001104659-25-087077", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925087077/0001104659-25-087077-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620151}, {"id": "0001104659-25-080981", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 48280.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925080981/0001104659-25-080981-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634551}, {"id": "0001104659-25-060632", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Andrew Walsh", "who_key": "Walsh Andrew", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925060632/0001104659-25-060632-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726711}, {"id": "0001104659-25-059897", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70002.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925059897/0001104659-25-059897-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731031}, {"id": "0001104659-25-058521", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Reid McCarthy", "who_key": "McCarthy Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925058521/0001104659-25-058521-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735351}, {"id": "0001104659-25-056578", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 155020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925056578/0001104659-25-056578-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743991}, {"id": "0001104659-25-055487", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925055487/0001104659-25-055487-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752631}, {"id": "0001104659-24-077834", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "President and CEO, Director, 10% Owner", "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 ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465924077834/0001104659-24-077834-index.htm", "trade_date": "2024-03-31", "timestamp": "2024-03-31", "mins": 1363191}, {"id": "0001104659-23-120299", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Claudine Bruck", "who_key": "Bruck Claudine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120299/0001104659-23-120299-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120301", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Henry Hagopian III", "who_key": "Hagopian Henry III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5001.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120301/0001104659-23-120301-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120302", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 249999.02000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120302/0001104659-23-120302-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120303", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Mark K. White", "who_key": "White Mark K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12140.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120303/0001104659-23-120303-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120304", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1000002.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120304/0001104659-23-120304-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120305", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Reid McCarthy", "who_key": "McCarthy Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5001.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120305/0001104659-23-120305-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120749", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Claudine Bruck", "who_key": "Bruck Claudine", "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 ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120749/0001104659-23-120749-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120760", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Henry Hagopian III", "who_key": "Hagopian Henry III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5002.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120760/0001104659-23-120760-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120762", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 249916.99999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120762/0001104659-23-120762-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}, {"id": "0001104659-23-120764", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999667.9999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ANVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465923120764/0001104659-23-120764-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553271}], "recent_buys": [{"id": "0001104659-26-065311", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 142778.9067, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $143K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465926065311/0001104659-26-065311-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001104659-26-039675", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1498980.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $1.5M of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465926039675/0001104659-26-039675-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "0001104659-25-119407", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 193794.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $194K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925119407/0001104659-25-119407-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474711}, {"id": "0001104659-25-116084", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159886.07, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $160K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925116084/0001104659-25-116084-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001104659-25-115801", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159886.07, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $160K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925115801/0001104659-25-115801-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494871}, {"id": "0001104659-25-115090", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69900.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $70K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925115090/0001104659-25-115090-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499191}, {"id": "0001104659-25-113459", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31649.999999999996, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $32K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925113459/0001104659-25-113459-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509271}, {"id": "0001104659-25-109906", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200000.05, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $200K of ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109906/0001104659-25-109906-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533751}, {"id": "0001104659-25-109905", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000000.4999999998, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109905/0001104659-25-109905-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533751}, {"id": "0001415889-21-004863", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Mark K. White", "who_key": "White Mark K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 137000.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004863/0001415889-21-004863-index.htm", "trade_date": "2021-10-12", "timestamp": "2021-10-12", "mins": 2660631}, {"id": "0001415889-21-004864", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Claudine Bruck", "who_key": "Bruck Claudine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5006.46, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004864/0001415889-21-004864-index.htm", "trade_date": "2021-10-11", "timestamp": "2021-10-11", "mins": 2662071}, {"id": "0001415889-21-004862", "src": "INSIDERS", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 496980.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004862/0001415889-21-004862-index.htm", "trade_date": "2021-10-11", "timestamp": "2021-10-11", "mins": 2662071}], "institutional": [{"id": "13DG-0000919574-26-005355", "src": "13DG", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Annovis Bio, Inc.", "who_key": "Annovis Bio, 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": "Annovis Bio, Inc. takes a 6.1% passive stake in ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/0000919574-26-005355-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000919574-26-004667", "src": "13DG", "ticker": "ANVS", "cik": "1477845", "company": "Annovis Bio, Inc.", "company_raw": "Annovis Bio, Inc.", "who": "Annovis Bio, Inc.", "who_key": "Annovis Bio, 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": "Annovis Bio, Inc. takes a 5.64% passive stake in ANVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/0000919574-26-004667-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Annovis Bio, Inc. Common Stock", "new_value": "Annovis Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001477845", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001477845", "applied": 1, "detected_at": "2026-09-10T10:04:45.066640"}]}, "key_people": [{"who": "Michael B. Hoffman", "who_key": "Hoffman Michael B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4256875.5467, "sold": 0, "net": 4256875.5467, "trades": 8, "top_score": 64.5, "lean": "buying", "history": [{"action": "BUY", "amount": 142778.9067, "date": "2026-05-20", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465926065311/0001104659-26-065311-index.htm"}, {"action": "BUY", "amount": 1498980.0, "date": "2026-04-02", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465926039675/0001104659-26-039675-index.htm"}, {"action": "BUY", "amount": 193794.0, "date": "2025-12-08", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925119407/0001104659-25-119407-index.htm"}, {"action": "BUY", "amount": 159886.07, "date": "2025-11-24", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925115801/0001104659-25-115801-index.htm"}, {"action": "BUY", "amount": 159886.07, "date": "2025-11-24", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925116084/0001104659-25-116084-index.htm"}, {"action": "BUY", "amount": 69900.0, "date": "2025-11-21", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925115090/0001104659-25-115090-index.htm"}, {"action": "BUY", "amount": 31649.999999999996, "date": "2025-11-14", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925113459/0001104659-25-113459-index.htm"}, {"action": "BUY", "amount": 2000000.4999999998, "date": "2025-10-28", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109905/0001104659-25-109905-index.htm"}], "latest": {"action": "BUY", "amount": 142778.9067, "date": "2026-05-20", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465926065311/0001104659-26-065311-index.htm"}}, {"who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 696980.05, "sold": 0, "net": 696980.05, "trades": 2, "top_score": 57.6, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.05, "date": "2025-10-28", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109906/0001104659-25-109906-index.htm"}, {"action": "BUY", "amount": 496980.0, "date": "2021-10-11", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004862/0001415889-21-004862-index.htm"}], "latest": {"action": "BUY", "amount": 200000.05, "date": "2025-10-28", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465925109906/0001104659-25-109906-index.htm"}}, {"who": "Mark K. White", "who_key": "White Mark K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 137000.0, "sold": 0, "net": 137000.0, "trades": 1, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 137000.0, "date": "2021-10-12", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004863/0001415889-21-004863-index.htm"}], "latest": {"action": "BUY", "amount": 137000.0, "date": "2021-10-12", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004863/0001415889-21-004863-index.htm"}}, {"who": "Reid McCarthy", "who_key": "McCarthy Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18805.0, "sold": 0, "net": 18805.0, "trades": 1, "top_score": 31.7, "lean": "buying", "history": [{"action": "BUY", "amount": 18805.0, "date": "2021-08-19", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465921108434/0001104659-21-108434-index.htm"}], "latest": {"action": "BUY", "amount": 18805.0, "date": "2021-08-19", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000110465921108434/0001104659-21-108434-index.htm"}}, {"who": "Claudine Bruck", "who_key": "Bruck Claudine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5006.46, "sold": 0, "net": 5006.46, "trades": 1, "top_score": 24.8, "lean": "buying", "history": [{"action": "BUY", "amount": 5006.46, "date": "2021-10-11", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004864/0001415889-21-004864-index.htm"}], "latest": {"action": "BUY", "amount": 5006.46, "date": "2021-10-11", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1477845/000141588921004864/0001415889-21-004864-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004667", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082341", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075198", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065311", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064514", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "Prospectus", "accession": "0001104659-26-064510", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-19", "title": "Prospectus", "accession": "0001104659-26-063959", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062626", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062451", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-053130", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001104659-26-053096", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001104659-26-041584", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-09", "title": "Prospectus", "accession": "0001104659-26-041561", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039675", "price_sensitive": false}, {"form": "144", "date": "2026-04-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001104659-26-034611", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001104659-26-028574", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001104659-26-027751", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "FORM 8-K", "accession": "0001104659-26-013948", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "FORM 8-K", "accession": "0001104659-26-007423", "price_sensitive": true}, {"form": "4", "date": "2025-12-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-119407", "price_sensitive": false}, {"form": "4/A", "date": "2025-11-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-116084", "price_sensitive": false}, {"form": "4", "date": "2025-11-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115801", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-115090", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-113459", "price_sensitive": false}], "performance": {"ticker": "ANVS", "has_prices": true, "summary": {"n": 13, "avg": -0.5034680724460207, "win_rate": 0.0, "best": -0.07843137254901968, "worst": -0.9464387464387464, "as_of": "2026-08-07"}, "buys": [{"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142778.9067, "date": "2026-05-20", "score": 41.1, "ref_price": 2.04, "return": -0.07843137254901968}, {"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1498980.0, "date": "2026-04-02", "score": 57.3, "ref_price": 2.28, "return": -0.17543859649122803}, {"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193794.0, "date": "2025-12-08", "score": 42.7, "ref_price": 4.3, "return": -0.5627906976744186}, {"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159886.07, "date": "2025-11-24", "score": 41.6, "ref_price": 4.09, "return": -0.5403422982885085}, {"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159886.07, "date": "2025-11-24", "score": 41.6, "ref_price": 4.09, "return": -0.5403422982885085}, {"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69900.0, "date": "2025-11-21", "score": 37.3, "ref_price": 3.79, "return": -0.503957783641161}, {"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31649.999999999996, "date": "2025-11-14", "score": 33.3, "ref_price": 2.34, "return": -0.19658119658119658}, {"who": "Maccecchini Maria-Luisa", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 200000.05, "date": "2025-10-28", "score": 54.0, "ref_price": 2.1, "return": -0.10476190476190485}, {"who": "Hoffman Michael B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000000.4999999998, "date": "2025-10-28", "score": 64.5, "ref_price": 2.1, "return": -0.10476190476190485}, {"who": "White Mark K.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137000.0, "date": "2021-10-12", "score": 42.1, "ref_price": 27.13, "return": -0.9307040176925913}, {"who": "Bruck Claudine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5006.46, "date": "2021-10-11", "score": 24.8, "ref_price": 26.96, "return": -0.9302670623145401}, {"who": "Maccecchini Maria-Luisa", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director, 10% Owner", "amount": 496980.0, "date": "2021-10-11", "score": 57.6, "ref_price": 26.96, "return": -0.9302670623145401}, {"who": "McCarthy Reid", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18805.0, "date": "2021-08-19", "score": 31.7, "ref_price": 35.1, "return": -0.9464387464387464}]}, "price_series": [{"date": "2020-01-29", "close": 9.59, "volume": 3388157.0}, {"date": "2020-01-30", "close": 7.01, "volume": 938808.0}, {"date": "2020-01-31", "close": 6.52, "volume": 402061.0}, {"date": "2020-02-03", "close": 7.25, "volume": 341060.0}, {"date": "2020-02-04", "close": 6.12, "volume": 265678.0}, {"date": "2020-02-05", "close": 6.02, "volume": 334594.0}, {"date": "2020-02-06", "close": 6.16, "volume": 76407.0}, {"date": "2020-02-07", "close": 5.59, "volume": 104395.0}, {"date": "2020-02-10", "close": 5.25, "volume": 74497.0}, {"date": "2020-02-11", "close": 5.22, "volume": 95127.0}, {"date": "2020-02-12", "close": 5.65, "volume": 112037.0}, {"date": "2020-02-13", "close": 6.2, "volume": 672375.0}, {"date": "2020-02-14", "close": 6.75, "volume": 156432.0}, {"date": "2020-02-18", "close": 6.09, "volume": 117262.0}, {"date": "2020-02-19", "close": 5.87, "volume": 43841.0}, {"date": "2020-02-20", "close": 6.0, "volume": 123311.0}, {"date": "2020-02-21", "close": 5.76, "volume": 33578.0}, {"date": "2020-02-24", "close": 5.38, "volume": 65620.0}, {"date": "2020-02-25", "close": 5.42, "volume": 27210.0}, {"date": "2020-02-26", "close": 4.79, "volume": 80446.0}, {"date": "2020-02-27", "close": 4.98, "volume": 72489.0}, {"date": "2020-02-28", "close": 4.85, "volume": 62306.0}, {"date": "2020-03-02", "close": 5.17, "volume": 39287.0}, {"date": "2020-03-03", "close": 5.44, "volume": 50549.0}, {"date": "2020-03-04", "close": 5.03, "volume": 24654.0}, {"date": "2020-03-05", "close": 5.09, "volume": 40124.0}, {"date": "2020-03-06", "close": 4.72, "volume": 32129.0}, {"date": "2020-03-09", "close": 4.39, "volume": 73377.0}, {"date": "2020-03-10", "close": 4.3551, "volume": 2570.0}, {"date": "2020-03-11", "close": 4.2, "volume": 25472.0}, {"date": "2020-03-12", "close": 3.57, "volume": 32296.0}, {"date": "2020-03-13", "close": 3.99, "volume": 28346.0}, {"date": "2020-03-16", "close": 3.314, "volume": 44509.0}, {"date": "2020-03-17", "close": 3.2, "volume": 14813.0}, {"date": "2020-03-18", "close": 2.86, "volume": 17164.0}, {"date": "2020-03-19", "close": 2.66, "volume": 32538.0}, {"date": "2020-03-20", "close": 2.8, "volume": 29896.0}, {"date": "2020-03-23", "close": 2.75, "volume": 17330.0}, {"date": "2020-03-24", "close": 3.41, "volume": 41248.0}, {"date": "2020-03-25", "close": 3.55, "volume": 13793.0}, {"date": "2020-03-26", "close": 3.63, "volume": 6906.0}, {"date": "2020-03-27", "close": 3.55, "volume": 3047.0}, {"date": "2020-03-30", "close": 3.44, "volume": 7244.0}, {"date": "2020-03-31", "close": 3.0, "volume": 10802.0}, {"date": "2020-04-01", "close": 3.19, "volume": 13411.0}, {"date": "2020-04-02", "close": 2.5, "volume": 3472.0}, {"date": "2020-04-03", "close": 3.07, "volume": 27253.0}, {"date": "2020-04-06", "close": 2.82, "volume": 33408.0}, {"date": "2020-04-07", "close": 2.95, "volume": 7179.0}, {"date": "2020-04-08", "close": 3.13, "volume": 2367.0}, {"date": "2020-04-09", "close": 3.13, "volume": 26176.0}, {"date": "2020-04-13", "close": 2.93, "volume": 5767.0}, {"date": "2020-04-14", "close": 3.1, "volume": 22042.0}, {"date": "2020-04-15", "close": 3.8, "volume": 58683.0}, {"date": "2020-04-16", "close": 3.7, "volume": 55680.0}, {"date": "2020-04-17", "close": 3.8, "volume": 19835.0}, {"date": "2020-04-20", "close": 3.75, "volume": 25565.0}, {"date": "2020-04-21", "close": 3.8, "volume": 17228.0}, {"date": "2020-04-22", "close": 3.88, "volume": 30467.0}, {"date": "2020-04-23", "close": 3.89, "volume": 219047.0}, {"date": "2020-04-24", "close": 3.89, "volume": 19059.0}, {"date": "2020-04-27", "close": 3.92, "volume": 31195.0}, {"date": "2020-04-28", "close": 3.8, "volume": 18814.0}, {"date": "2020-04-29", "close": 3.655, "volume": 20283.0}, {"date": "2020-04-30", "close": 3.85, "volume": 36877.0}, {"date": "2020-05-01", "close": 3.7, "volume": 22986.0}, {"date": "2020-05-04", "close": 3.65, "volume": 8085.0}, {"date": "2020-05-05", "close": 3.62, "volume": 9144.0}, {"date": "2020-05-06", "close": 3.67, "volume": 2401.0}, {"date": "2020-05-07", "close": 3.56, "volume": 23913.0}, {"date": "2020-05-08", "close": 3.54, "volume": 6621.0}, {"date": "2020-05-11", "close": 3.65, "volume": 34568.0}, {"date": "2020-05-12", "close": 3.61, "volume": 1075.0}, {"date": "2020-05-13", "close": 3.62, "volume": 8942.0}, {"date": "2020-05-14", "close": 3.45, "volume": 8796.0}, {"date": "2020-05-15", "close": 3.57, "volume": 8220.0}, {"date": "2020-05-18", "close": 4.82, "volume": 375033.0}, {"date": "2020-05-19", "close": 4.75, "volume": 94641.0}, {"date": "2020-05-20", "close": 4.51, "volume": 39083.0}, {"date": "2020-05-21", "close": 4.56, "volume": 16743.0}, {"date": "2020-05-22", "close": 4.61, "volume": 5040.0}, {"date": "2020-05-26", "close": 4.46, "volume": 5428.0}, {"date": "2020-05-27", "close": 4.81, "volume": 276832.0}, {"date": "2020-05-28", "close": 4.4, "volume": 38869.0}, {"date": "2020-05-29", "close": 4.4399, "volume": 10699.0}, {"date": "2020-06-01", "close": 4.41, "volume": 21853.0}, {"date": "2020-06-02", "close": 4.4779, "volume": 36849.0}, {"date": "2020-06-03", "close": 4.44, "volume": 39017.0}, {"date": "2020-06-04", "close": 4.4501, "volume": 5856.0}, {"date": "2020-06-05", "close": 5.32, "volume": 89748.0}, {"date": "2020-06-08", "close": 5.48, "volume": 85982.0}, {"date": "2020-06-09", "close": 5.35, "volume": 22603.0}, {"date": "2020-06-10", "close": 4.9, "volume": 51192.0}, {"date": "2020-06-11", "close": 4.43, "volume": 10026.0}, {"date": "2020-06-12", "close": 4.5, "volume": 29429.0}, {"date": "2020-06-15", "close": 4.47, "volume": 14413.0}, {"date": "2020-06-16", "close": 5.64, "volume": 2024228.0}, {"date": "2020-06-17", "close": 5.0, "volume": 116268.0}, {"date": "2020-06-18", "close": 5.31, "volume": 93955.0}, {"date": "2020-06-19", "close": 4.8, "volume": 94920.0}, {"date": "2020-06-22", "close": 4.95, "volume": 35626.0}, {"date": "2020-06-23", "close": 5.11, "volume": 35917.0}, {"date": "2020-06-24", "close": 5.04, "volume": 74191.0}, {"date": "2020-06-25", "close": 4.89, "volume": 11120.0}, {"date": "2020-06-26", "close": 4.68, "volume": 19774.0}, {"date": "2020-06-29", "close": 4.7, "volume": 47583.0}, {"date": "2020-06-30", "close": 4.35, "volume": 36199.0}, {"date": "2020-07-01", "close": 4.39, "volume": 9810.0}, {"date": "2020-07-02", "close": 4.3, "volume": 25322.0}, {"date": "2020-07-06", "close": 3.84, "volume": 55279.0}, {"date": "2020-07-07", "close": 6.78, "volume": 47607830.0}, {"date": "2020-07-08", "close": 6.73, "volume": 1163550.0}, {"date": "2020-07-09", "close": 5.83, "volume": 398616.0}, {"date": "2020-07-10", "close": 6.04, "volume": 309661.0}, {"date": "2020-07-13", "close": 5.52, "volume": 192143.0}, {"date": "2020-07-14", "close": 5.71, "volume": 150073.0}, {"date": "2020-07-15", "close": 5.94, "volume": 122600.0}, {"date": "2020-07-16", "close": 6.05, "volume": 52109.0}, {"date": "2020-07-17", "close": 6.11, "volume": 49677.0}, {"date": "2020-07-20", "close": 6.15, "volume": 155969.0}, {"date": "2020-07-21", "close": 6.6, "volume": 115615.0}, {"date": "2020-07-22", "close": 6.5, "volume": 39479.0}, {"date": "2020-07-23", "close": 6.16, "volume": 30451.0}, {"date": "2020-07-24", "close": 5.95, "volume": 36733.0}, {"date": "2020-07-27", "close": 5.81, "volume": 52573.0}, {"date": "2020-07-28", "close": 5.87, "volume": 114444.0}, {"date": "2020-07-29", "close": 5.85, "volume": 122476.0}, {"date": "2020-07-30", "close": 5.74, "volume": 59168.0}, {"date": "2020-07-31", "close": 5.8, "volume": 88045.0}, {"date": "2020-08-03", "close": 5.74, "volume": 138441.0}, {"date": "2020-08-04", "close": 5.8, "volume": 142653.0}, {"date": "2020-08-05", "close": 5.73, "volume": 152850.0}, {"date": "2020-08-06", "close": 5.67, "volume": 22103.0}, {"date": "2020-08-07", "close": 5.55, "volume": 29853.0}, {"date": "2020-08-10", "close": 5.58, "volume": 31466.0}, {"date": "2020-08-11", "close": 5.7, "volume": 61199.0}, {"date": "2020-08-12", "close": 5.5, "volume": 30124.0}, {"date": "2020-08-13", "close": 5.5, "volume": 17473.0}, {"date": "2020-08-14", "close": 5.46, "volume": 22599.0}, {"date": "2020-08-17", "close": 5.45, "volume": 19501.0}, {"date": "2020-08-18", "close": 5.27, "volume": 34248.0}, {"date": "2020-08-19", "close": 5.175, "volume": 14604.0}, {"date": "2020-08-20", "close": 5.29, "volume": 49547.0}, {"date": "2020-08-21", "close": 4.98, "volume": 31874.0}, {"date": "2020-08-24", "close": 4.95, "volume": 33037.0}, {"date": "2020-08-25", "close": 4.96, "volume": 24948.0}, {"date": "2020-08-26", "close": 4.8, "volume": 19131.0}, {"date": "2020-08-27", "close": 4.83, "volume": 23294.0}, {"date": "2020-08-28", "close": 4.66, "volume": 28420.0}, {"date": "2020-08-31", "close": 4.75, "volume": 20216.0}, {"date": "2020-09-01", "close": 5.01, "volume": 84504.0}, {"date": "2020-09-02", "close": 4.9, "volume": 30794.0}, {"date": "2020-09-03", "close": 4.82, "volume": 31222.0}, {"date": "2020-09-04", "close": 4.9053, "volume": 9945.0}, {"date": "2020-09-08", "close": 4.83, "volume": 13321.0}, {"date": "2020-09-09", "close": 4.88, "volume": 8581.0}, {"date": "2020-09-10", "close": 4.95, "volume": 15843.0}, {"date": "2020-09-11", "close": 4.82, "volume": 8270.0}, {"date": "2020-09-14", "close": 5.48, "volume": 42683.0}, {"date": "2020-09-15", "close": 5.33, "volume": 25310.0}, {"date": "2020-09-16", "close": 5.65, "volume": 33939.0}, {"date": "2020-09-17", "close": 5.15, "volume": 42126.0}, {"date": "2020-09-18", "close": 5.33, "volume": 29232.0}, {"date": "2020-09-21", "close": 4.96, "volume": 20698.0}, {"date": "2020-09-22", "close": 4.78, "volume": 26466.0}, {"date": "2020-09-23", "close": 4.665, "volume": 19380.0}, {"date": "2020-09-24", "close": 4.45, "volume": 27154.0}, {"date": "2020-09-25", "close": 4.5, "volume": 15280.0}, {"date": "2020-09-28", "close": 4.49, "volume": 12387.0}, {"date": "2020-09-29", "close": 4.77, "volume": 65733.0}, {"date": "2020-09-30", "close": 4.81, "volume": 10562.0}, {"date": "2020-10-01", "close": 5.04, "volume": 23629.0}, {"date": "2020-10-02", "close": 4.98, "volume": 7996.0}, {"date": "2020-10-05", "close": 5.01, "volume": 14774.0}, {"date": "2020-10-06", "close": 4.9, "volume": 13844.0}, {"date": "2020-10-07", "close": 5.135, "volume": 14254.0}, {"date": "2020-10-08", "close": 5.79, "volume": 116278.0}, {"date": "2020-10-09", "close": 5.38, "volume": 33115.0}, {"date": "2020-10-12", "close": 5.14, "volume": 30708.0}, {"date": "2020-10-13", "close": 4.99, "volume": 12000.0}, {"date": "2020-10-14", "close": 4.96, "volume": 18447.0}, {"date": "2020-10-15", "close": 4.96, "volume": 14195.0}, {"date": "2020-10-16", "close": 4.98, "volume": 5987.0}, {"date": "2020-10-19", "close": 4.94, "volume": 8398.0}, {"date": "2020-10-20", "close": 4.9801, "volume": 12203.0}, {"date": "2020-10-21", "close": 4.76, "volume": 24426.0}, {"date": "2020-10-22", "close": 5.0, "volume": 11026.0}, {"date": "2020-10-23", "close": 5.07, "volume": 8799.0}, {"date": "2020-10-26", "close": 4.85, "volume": 24680.0}, {"date": "2020-10-27", "close": 5.09, "volume": 10869.0}, {"date": "2020-10-28", "close": 4.85, "volume": 17140.0}, {"date": "2020-10-29", "close": 4.875, "volume": 37416.0}, {"date": "2020-10-30", "close": 4.56, "volume": 30395.0}, {"date": "2020-11-02", "close": 4.3614, "volume": 106967.0}, {"date": "2020-11-03", "close": 4.6, "volume": 11638.0}, {"date": "2020-11-04", "close": 4.7, "volume": 21977.0}, {"date": "2020-11-05", "close": 4.775, "volume": 12813.0}, {"date": "2020-11-06", "close": 4.6499, "volume": 11334.0}, {"date": "2020-11-09", "close": 4.55, "volume": 31136.0}, {"date": "2020-11-10", "close": 4.9, "volume": 22176.0}, {"date": "2020-11-11", "close": 4.81, "volume": 4358.0}, {"date": "2020-11-12", "close": 4.8749, "volume": 37886.0}, {"date": "2020-11-13", "close": 4.84, "volume": 27798.0}, {"date": "2020-11-16", "close": 5.04, "volume": 38767.0}, {"date": "2020-11-17", "close": 5.2292, "volume": 14905.0}, {"date": "2020-11-18", "close": 5.03, "volume": 14470.0}, {"date": "2020-11-19", "close": 5.13, "volume": 9527.0}, {"date": "2020-11-20", "close": 5.17, "volume": 6045.0}, {"date": "2020-11-23", "close": 5.38, "volume": 27377.0}, {"date": "2020-11-24", "close": 5.48, "volume": 32895.0}, {"date": "2020-11-25", "close": 5.78, "volume": 88361.0}, {"date": "2020-11-27", "close": 5.8465, "volume": 15645.0}, {"date": "2020-11-30", "close": 5.45, "volume": 31296.0}, {"date": "2020-12-01", "close": 5.3251, "volume": 10532.0}, {"date": "2020-12-02", "close": 5.4, "volume": 14592.0}, {"date": "2020-12-03", "close": 5.8601, "volume": 88661.0}, {"date": "2020-12-04", "close": 5.9201, "volume": 149384.0}, {"date": "2020-12-07", "close": 5.53, "volume": 102603.0}, {"date": "2020-12-08", "close": 5.58, "volume": 17437.0}, {"date": "2020-12-09", "close": 5.809, "volume": 47432.0}, {"date": "2020-12-10", "close": 6.0, "volume": 129481.0}, {"date": "2020-12-11", "close": 5.76, "volume": 41516.0}, {"date": "2020-12-14", "close": 5.97, "volume": 50793.0}, {"date": "2020-12-15", "close": 5.9967, "volume": 42699.0}, {"date": "2020-12-16", "close": 5.95, "volume": 29869.0}, {"date": "2020-12-17", "close": 6.1, "volume": 158450.0}, {"date": "2020-12-18", "close": 6.15, "volume": 96064.0}, {"date": "2020-12-21", "close": 6.35, "volume": 127751.0}, {"date": "2020-12-22", "close": 6.79, "volume": 135091.0}, {"date": "2020-12-23", "close": 6.5, "volume": 70304.0}, {"date": "2020-12-24", "close": 6.55, "volume": 60510.0}, {"date": "2020-12-28", "close": 6.58, "volume": 69881.0}, {"date": "2020-12-29", "close": 6.6, "volume": 34318.0}, {"date": "2020-12-30", "close": 7.34, "volume": 95217.0}, {"date": "2020-12-31", "close": 7.54, "volume": 61461.0}, {"date": "2021-01-04", "close": 8.15, "volume": 92474.0}, {"date": "2021-01-05", "close": 8.71, "volume": 200686.0}, {"date": "2021-01-06", "close": 8.3, "volume": 73901.0}, {"date": "2021-01-07", "close": 8.65, "volume": 29083.0}, {"date": "2021-01-08", "close": 8.82, "volume": 47787.0}, {"date": "2021-01-11", "close": 8.6, "volume": 51469.0}, {"date": "2021-01-12", "close": 9.3006, "volume": 126266.0}, {"date": "2021-01-13", "close": 10.0, "volume": 159419.0}, {"date": "2021-01-14", "close": 10.035, "volume": 124936.0}, {"date": "2021-01-15", "close": 10.0199, "volume": 36321.0}, {"date": "2021-01-19", "close": 9.9101, "volume": 206180.0}, {"date": "2021-01-20", "close": 9.98, "volume": 102052.0}, {"date": "2021-01-21", "close": 10.15, "volume": 261801.0}, {"date": "2021-01-22", "close": 10.545, "volume": 81062.0}, {"date": "2021-01-25", "close": 10.5, "volume": 83062.0}, {"date": "2021-01-26", "close": 10.5799, "volume": 37274.0}, {"date": "2021-01-27", "close": 9.95, "volume": 91745.0}, {"date": "2021-01-28", "close": 10.225, "volume": 76196.0}, {"date": "2021-01-29", "close": 9.98, "volume": 68655.0}, {"date": "2021-02-01", "close": 10.25, "volume": 67794.0}, {"date": "2021-02-02", "close": 16.6, "volume": 1565038.0}, {"date": "2021-02-03", "close": 18.17, "volume": 692116.0}, {"date": "2021-02-04", "close": 19.56, "volume": 3447803.0}, {"date": "2021-02-05", "close": 16.96, "volume": 802426.0}, {"date": "2021-02-08", "close": 17.72, "volume": 317115.0}, {"date": "2021-02-09", "close": 20.2, "volume": 288688.0}, {"date": "2021-02-10", "close": 20.99, "volume": 228110.0}, {"date": "2021-02-11", "close": 20.98, "volume": 197783.0}, {"date": "2021-02-12", "close": 21.68, "volume": 143647.0}, {"date": "2021-02-16", "close": 22.76, "volume": 327170.0}, {"date": "2021-02-17", "close": 27.25, "volume": 595053.0}, {"date": "2021-02-18", "close": 27.3, "volume": 275120.0}, {"date": "2021-02-19", "close": 28.82, "volume": 198167.0}, {"date": "2021-02-22", "close": 33.17, "volume": 619658.0}, {"date": "2021-02-23", "close": 28.18, "volume": 462230.0}, {"date": "2021-02-24", "close": 27.51, "volume": 218969.0}, {"date": "2021-02-25", "close": 25.3, "volume": 222129.0}, {"date": "2021-02-26", "close": 25.57, "volume": 134688.0}, {"date": "2021-03-01", "close": 26.8, "volume": 145706.0}, {"date": "2021-03-02", "close": 28.37, "volume": 111153.0}, {"date": "2021-03-03", "close": 27.51, "volume": 130014.0}, {"date": "2021-03-04", "close": 25.44, "volume": 359927.0}, {"date": "2021-03-05", "close": 24.86, "volume": 268091.0}, {"date": "2021-03-08", "close": 25.62, "volume": 138107.0}, {"date": "2021-03-09", "close": 26.93, "volume": 130298.0}, {"date": "2021-03-10", "close": 26.13, "volume": 111428.0}, {"date": "2021-03-11", "close": 28.38, "volume": 99785.0}, {"date": "2021-03-12", "close": 29.35, "volume": 111953.0}, {"date": "2021-03-15", "close": 34.0, "volume": 433925.0}, {"date": "2021-03-16", "close": 33.3, "volume": 1738172.0}, {"date": "2021-03-17", "close": 38.44, "volume": 476322.0}, {"date": "2021-03-18", "close": 36.01, "volume": 197042.0}, {"date": "2021-03-19", "close": 38.0, "volume": 135656.0}, {"date": "2021-03-22", "close": 35.5, "volume": 146525.0}, {"date": "2021-03-23", "close": 33.51, "volume": 185705.0}, {"date": "2021-03-24", "close": 30.0, "volume": 243747.0}, {"date": "2021-03-25", "close": 33.01, "volume": 163590.0}, {"date": "2021-03-26", "close": 30.76, "volume": 114659.0}, {"date": "2021-03-29", "close": 25.92, "volume": 208679.0}, {"date": "2021-03-30", "close": 27.98, "volume": 232111.0}, {"date": "2021-03-31", "close": 27.9, "volume": 230844.0}, {"date": "2021-04-01", "close": 28.23, "volume": 150863.0}, {"date": "2021-04-05", "close": 29.9, "volume": 288212.0}, {"date": "2021-04-06", "close": 28.47, "volume": 348047.0}, {"date": "2021-04-07", "close": 26.0, "volume": 282514.0}, {"date": "2021-04-08", "close": 26.51, "volume": 138764.0}, {"date": "2021-04-09", "close": 26.54, "volume": 133126.0}, {"date": "2021-04-12", "close": 25.07, "volume": 117143.0}, {"date": "2021-04-13", "close": 24.13, "volume": 261937.0}, {"date": "2021-04-14", "close": 22.9, "volume": 167329.0}, {"date": "2021-04-15", "close": 21.57, "volume": 146243.0}, {"date": "2021-04-16", "close": 21.55, "volume": 126791.0}, {"date": "2021-04-19", "close": 21.95, "volume": 125542.0}, {"date": "2021-04-20", "close": 22.34, "volume": 85123.0}, {"date": "2021-04-21", "close": 21.82, "volume": 117680.0}, {"date": "2021-04-22", "close": 21.72, "volume": 87868.0}, {"date": "2021-04-23", "close": 23.0, "volume": 68633.0}, {"date": "2021-04-26", "close": 26.15, "volume": 127042.0}, {"date": "2021-04-27", "close": 23.8, "volume": 148853.0}, {"date": "2021-04-28", "close": 23.14, "volume": 79593.0}, {"date": "2021-04-29", "close": 22.56, "volume": 46345.0}, {"date": "2021-04-30", "close": 22.14, "volume": 65313.0}, {"date": "2021-05-03", "close": 21.65, "volume": 60198.0}, {"date": "2021-05-04", "close": 21.55, "volume": 60303.0}, {"date": "2021-05-05", "close": 22.19, "volume": 23137.0}, {"date": "2021-05-06", "close": 21.92, "volume": 49031.0}, {"date": "2021-05-07", "close": 23.47, "volume": 44406.0}, {"date": "2021-05-10", "close": 28.61, "volume": 315164.0}, {"date": "2021-05-11", "close": 28.86, "volume": 212947.0}, {"date": "2021-05-12", "close": 24.99, "volume": 188173.0}, {"date": "2021-05-13", "close": 23.28, "volume": 185701.0}, {"date": "2021-05-14", "close": 24.22, "volume": 133742.0}, {"date": "2021-05-17", "close": 27.45, "volume": 96751.0}, {"date": "2021-05-18", "close": 26.14, "volume": 87828.0}, {"date": "2021-05-19", "close": 27.35, "volume": 136093.0}, {"date": "2021-05-20", "close": 26.4, "volume": 272872.0}, {"date": "2021-05-21", "close": 60.0, "volume": 39105800.0}, {"date": "2021-05-24", "close": 56.17, "volume": 12464590.0}, {"date": "2021-05-25", "close": 48.8, "volume": 1351608.0}, {"date": "2021-05-26", "close": 48.73, "volume": 1441431.0}, {"date": "2021-05-27", "close": 44.6, "volume": 833294.0}, {"date": "2021-05-28", "close": 45.1, "volume": 646387.0}, {"date": "2021-06-01", "close": 57.47, "volume": 1523600.0}, {"date": "2021-06-02", "close": 55.0, "volume": 723180.0}, {"date": "2021-06-03", "close": 60.65, "volume": 847483.0}, {"date": "2021-06-04", "close": 63.98, "volume": 837308.0}, {"date": "2021-06-07", "close": 68.68, "volume": 4401890.0}, {"date": "2021-06-08", "close": 73.98, "volume": 1193311.0}, {"date": "2021-06-09", "close": 69.5, "volume": 453403.0}, {"date": "2021-06-10", "close": 77.89, "volume": 657211.0}, {"date": "2021-06-11", "close": 91.0, "volume": 1837154.0}, {"date": "2021-06-14", "close": 88.85, "volume": 885746.0}, {"date": "2021-06-15", "close": 86.3, "volume": 474456.0}, {"date": "2021-06-16", "close": 95.4, "volume": 1182445.0}, {"date": "2021-06-17", "close": 90.05, "volume": 865739.0}, {"date": "2021-06-18", "close": 93.45, "volume": 576852.0}, {"date": "2021-06-21", "close": 96.1, "volume": 707443.0}, {"date": "2021-06-22", "close": 84.25, "volume": 813478.0}, {"date": "2021-06-23", "close": 78.94, "volume": 715152.0}, {"date": "2021-06-24", "close": 79.97, "volume": 824266.0}, {"date": "2021-06-25", "close": 81.62, "volume": 427700.0}, {"date": "2021-06-28", "close": 87.5, "volume": 608347.0}, {"date": "2021-06-29", "close": 83.85, "volume": 420377.0}, {"date": "2021-06-30", "close": 85.58, "volume": 345712.0}, {"date": "2021-07-01", "close": 88.86, "volume": 424514.0}, {"date": "2021-07-02", "close": 97.0, "volume": 721052.0}, {"date": "2021-07-06", "close": 102.98, "volume": 944987.0}, {"date": "2021-07-07", "close": 102.85, "volume": 749886.0}, {"date": "2021-07-08", "close": 110.88, "volume": 1013780.0}, {"date": "2021-07-09", "close": 104.82, "volume": 1446802.0}, {"date": "2021-07-12", "close": 117.26, "volume": 784829.0}, {"date": "2021-07-13", "close": 120.97, "volume": 739096.0}, {"date": "2021-07-14", "close": 114.78, "volume": 448827.0}, {"date": "2021-07-15", "close": 100.55, "volume": 564442.0}, {"date": "2021-07-16", "close": 103.99, "volume": 360833.0}, {"date": "2021-07-19", "close": 100.5, "volume": 416149.0}, {"date": "2021-07-20", "close": 101.18, "volume": 342234.0}, {"date": "2021-07-21", "close": 111.0, "volume": 553906.0}, {"date": "2021-07-22", "close": 107.11, "volume": 385313.0}, {"date": "2021-07-23", "close": 119.0, "volume": 1018689.0}, {"date": "2021-07-26", "close": 114.51, "volume": 530802.0}, {"date": "2021-07-27", "close": 112.24, "volume": 546347.0}, {"date": "2021-07-28", "close": 109.44, "volume": 779044.0}, {"date": "2021-07-29", "close": 43.5, "volume": 7146520.0}, {"date": "2021-07-30", "close": 34.43, "volume": 3602049.0}, {"date": "2021-08-02", "close": 41.2, "volume": 2192654.0}, {"date": "2021-08-03", "close": 37.41, "volume": 1223022.0}, {"date": "2021-08-04", "close": 36.66, "volume": 626480.0}, {"date": "2021-08-05", "close": 42.5, "volume": 992669.0}, {"date": "2021-08-06", "close": 39.59, "volume": 664539.0}, {"date": "2021-08-09", "close": 39.9, "volume": 468204.0}, {"date": "2021-08-10", "close": 40.54, "volume": 411569.0}, {"date": "2021-08-11", "close": 37.25, "volume": 586747.0}, {"date": "2021-08-12", "close": 41.82, "volume": 876612.0}, {"date": "2021-08-13", "close": 39.81, "volume": 429867.0}, {"date": "2021-08-16", "close": 40.01, "volume": 312544.0}, {"date": "2021-08-17", "close": 38.14, "volume": 515429.0}, {"date": "2021-08-18", "close": 37.31, "volume": 303840.0}, {"date": "2021-08-19", "close": 35.1, "volume": 335264.0}, {"date": "2021-08-20", "close": 37.1, "volume": 278305.0}, {"date": "2021-08-23", "close": 39.48, "volume": 424971.0}, {"date": "2021-08-24", "close": 39.1, "volume": 242741.0}, {"date": "2021-08-25", "close": 37.9, "volume": 373884.0}, {"date": "2021-08-26", "close": 35.98, "volume": 513498.0}, {"date": "2021-08-27", "close": 36.94, "volume": 357078.0}, {"date": "2021-08-30", "close": 36.01, "volume": 172302.0}, {"date": "2021-08-31", "close": 37.74, "volume": 303924.0}, {"date": "2021-09-01", "close": 37.12, "volume": 335531.0}, {"date": "2021-09-02", "close": 36.9, "volume": 356668.0}, {"date": "2021-09-03", "close": 35.85, "volume": 468489.0}, {"date": "2021-09-07", "close": 35.33, "volume": 148214.0}, {"date": "2021-09-08", "close": 34.9, "volume": 208588.0}, {"date": "2021-09-09", "close": 35.18, "volume": 135661.0}, {"date": "2021-09-10", "close": 35.28, "volume": 127298.0}, {"date": "2021-09-13", "close": 34.29, "volume": 141652.0}, {"date": "2021-09-14", "close": 31.18, "volume": 261325.0}, {"date": "2021-09-15", "close": 32.26, "volume": 206362.0}, {"date": "2021-09-16", "close": 31.24, "volume": 151368.0}, {"date": "2021-09-17", "close": 33.5, "volume": 202404.0}, {"date": "2021-09-20", "close": 30.95, "volume": 220760.0}, {"date": "2021-09-21", "close": 33.16, "volume": 222785.0}, {"date": "2021-09-22", "close": 32.68, "volume": 191460.0}, {"date": "2021-09-23", "close": 35.43, "volume": 214070.0}, {"date": "2021-09-24", "close": 34.49, "volume": 176710.0}, {"date": "2021-09-27", "close": 36.46, "volume": 147570.0}, {"date": "2021-09-28", "close": 35.14, "volume": 122761.0}, {"date": "2021-09-29", "close": 31.34, "volume": 195741.0}, {"date": "2021-09-30", "close": 31.75, "volume": 112470.0}, {"date": "2021-10-01", "close": 31.74, "volume": 140393.0}, {"date": "2021-10-04", "close": 30.35, "volume": 146145.0}, {"date": "2021-10-05", "close": 26.35, "volume": 1678462.0}, {"date": "2021-10-06", "close": 25.67, "volume": 256091.0}, {"date": "2021-10-07", "close": 26.77, "volume": 207136.0}, {"date": "2021-10-08", "close": 26.57, "volume": 108012.0}, {"date": "2021-10-11", "close": 26.96, "volume": 157304.0}, {"date": "2021-10-12", "close": 27.13, "volume": 76047.0}, {"date": "2021-10-13", "close": 27.5, "volume": 135803.0}, {"date": "2021-10-14", "close": 30.81, "volume": 531333.0}, {"date": "2021-10-15", "close": 27.99, "volume": 376731.0}, {"date": "2021-10-18", "close": 29.2, "volume": 189828.0}, {"date": "2021-10-19", "close": 28.41, "volume": 138638.0}, {"date": "2021-10-20", "close": 29.61, "volume": 105846.0}, {"date": "2021-10-21", "close": 29.39, "volume": 93103.0}, {"date": "2021-10-22", "close": 28.89, "volume": 67163.0}, {"date": "2021-10-25", "close": 29.03, "volume": 84771.0}, {"date": "2021-10-26", "close": 27.4, "volume": 115654.0}, {"date": "2021-10-27", "close": 26.88, "volume": 126180.0}, {"date": "2021-10-28", "close": 26.53, "volume": 123222.0}, {"date": "2021-10-29", "close": 26.52, "volume": 67640.0}, {"date": "2021-11-01", "close": 27.94, "volume": 115333.0}, {"date": "2021-11-02", "close": 31.05, "volume": 371649.0}, {"date": "2021-11-03", "close": 30.01, "volume": 187564.0}, {"date": "2021-11-04", "close": 30.78, "volume": 812873.0}, {"date": "2021-11-05", "close": 36.36, "volume": 587801.0}, {"date": "2021-11-08", "close": 37.67, "volume": 475522.0}, {"date": "2021-11-09", "close": 32.09, "volume": 422496.0}, {"date": "2021-11-10", "close": 30.31, "volume": 137175.0}, {"date": "2021-11-11", "close": 32.57, "volume": 303182.0}, {"date": "2021-11-12", "close": 30.01, "volume": 458456.0}, {"date": "2021-11-15", "close": 27.89, "volume": 249814.0}, {"date": "2021-11-16", "close": 28.58, "volume": 125839.0}, {"date": "2021-11-17", "close": 28.23, "volume": 216498.0}, {"date": "2021-11-18", "close": 26.91, "volume": 140835.0}, {"date": "2021-11-19", "close": 27.1, "volume": 112825.0}, {"date": "2021-11-22", "close": 24.95, "volume": 169917.0}, {"date": "2021-11-23", "close": 24.99, "volume": 150936.0}, {"date": "2021-11-24", "close": 25.86, "volume": 74929.0}, {"date": "2021-11-26", "close": 25.76, "volume": 46480.0}, {"date": "2021-11-29", "close": 24.41, "volume": 103225.0}, {"date": "2021-11-30", "close": 24.06, "volume": 135876.0}, {"date": "2021-12-01", "close": 21.6, "volume": 137414.0}, {"date": "2021-12-02", "close": 22.98, "volume": 130268.0}, {"date": "2021-12-03", "close": 21.62, "volume": 190607.0}, {"date": "2021-12-06", "close": 20.97, "volume": 194552.0}, {"date": "2021-12-07", "close": 23.5, "volume": 162916.0}, {"date": "2021-12-08", "close": 24.07, "volume": 76148.0}, {"date": "2021-12-09", "close": 22.09, "volume": 91897.0}, {"date": "2021-12-10", "close": 21.04, "volume": 126028.0}, {"date": "2021-12-13", "close": 20.51, "volume": 118425.0}, {"date": "2021-12-14", "close": 19.98, "volume": 65947.0}, {"date": "2021-12-15", "close": 20.3, "volume": 112008.0}, {"date": "2021-12-16", "close": 19.04, "volume": 87227.0}, {"date": "2021-12-17", "close": 20.05, "volume": 192441.0}, {"date": "2021-12-20", "close": 20.57, "volume": 160561.0}, {"date": "2021-12-21", "close": 20.34, "volume": 162469.0}, {"date": "2021-12-22", "close": 20.19, "volume": 95514.0}, {"date": "2021-12-23", "close": 20.66, "volume": 94709.0}, {"date": "2021-12-27", "close": 19.89, "volume": 86054.0}, {"date": "2021-12-28", "close": 18.89, "volume": 97821.0}, {"date": "2021-12-29", "close": 17.96, "volume": 128444.0}, {"date": "2021-12-30", "close": 18.15, "volume": 165309.0}, {"date": "2021-12-31", "close": 17.58, "volume": 183113.0}, {"date": "2022-01-03", "close": 19.78, "volume": 139602.0}, {"date": "2022-01-04", "close": 18.86, "volume": 63503.0}, {"date": "2022-01-05", "close": 17.15, "volume": 115805.0}, {"date": "2022-01-06", "close": 17.19, "volume": 61137.0}, {"date": "2022-01-07", "close": 17.02, "volume": 52445.0}, {"date": "2022-01-10", "close": 16.49, "volume": 105713.0}, {"date": "2022-01-11", "close": 17.64, "volume": 74800.0}, {"date": "2022-01-12", "close": 16.49, "volume": 143217.0}, {"date": "2022-01-13", "close": 15.39, "volume": 111831.0}, {"date": "2022-01-14", "close": 15.52, "volume": 101150.0}, {"date": "2022-01-18", "close": 14.4, "volume": 108190.0}, {"date": "2022-01-19", "close": 14.02, "volume": 74610.0}, {"date": "2022-01-20", "close": 13.53, "volume": 76115.0}, {"date": "2022-01-21", "close": 13.04, "volume": 129145.0}, {"date": "2022-01-24", "close": 13.82, "volume": 157876.0}, {"date": "2022-01-25", "close": 14.02, "volume": 432760.0}, {"date": "2022-01-26", "close": 14.27, "volume": 145013.0}, {"date": "2022-01-27", "close": 13.05, "volume": 114259.0}, {"date": "2022-01-28", "close": 13.69, "volume": 60185.0}, {"date": "2022-01-31", "close": 15.17, "volume": 69093.0}, {"date": "2022-02-01", "close": 15.37, "volume": 67553.0}, {"date": "2022-02-02", "close": 13.87, "volume": 65538.0}, {"date": "2022-02-03", "close": 13.64, "volume": 39473.0}, {"date": "2022-02-04", "close": 14.72, "volume": 50686.0}, {"date": "2022-02-07", "close": 14.96, "volume": 74033.0}, {"date": "2022-02-08", "close": 14.7, "volume": 36036.0}, {"date": "2022-02-09", "close": 16.03, "volume": 77549.0}, {"date": "2022-02-10", "close": 15.5, "volume": 80155.0}, {"date": "2022-02-11", "close": 14.46, "volume": 58099.0}, {"date": "2022-02-14", "close": 14.09, "volume": 78638.0}, {"date": "2022-02-15", "close": 15.01, "volume": 62972.0}, {"date": "2022-02-16", "close": 15.3, "volume": 34281.0}, {"date": "2022-02-17", "close": 14.53, "volume": 59291.0}, {"date": "2022-02-18", "close": 14.05, "volume": 60822.0}, {"date": "2022-02-22", "close": 14.1, "volume": 89386.0}, {"date": "2022-02-23", "close": 13.94, "volume": 50507.0}, {"date": "2022-02-24", "close": 14.34, "volume": 70116.0}, {"date": "2022-02-25", "close": 14.45, "volume": 22952.0}, {"date": "2022-02-28", "close": 14.2, "volume": 34390.0}, {"date": "2022-03-01", "close": 13.69, "volume": 46202.0}, {"date": "2022-03-02", "close": 13.54, "volume": 60218.0}, {"date": "2022-03-03", "close": 12.65, "volume": 73544.0}, {"date": "2022-03-04", "close": 12.41, "volume": 58950.0}, {"date": "2022-03-07", "close": 11.84, "volume": 54989.0}, {"date": "2022-03-08", "close": 12.5, "volume": 80978.0}, {"date": "2022-03-09", "close": 12.83, "volume": 24039.0}, {"date": "2022-03-10", "close": 13.08, "volume": 30574.0}, {"date": "2022-03-11", "close": 13.35, "volume": 57824.0}, {"date": "2022-03-14", "close": 12.4, "volume": 81335.0}, {"date": "2022-03-15", "close": 12.58, "volume": 29313.0}, {"date": "2022-03-16", "close": 13.3, "volume": 40362.0}, {"date": "2022-03-17", "close": 13.96, "volume": 40603.0}, {"date": "2022-03-18", "close": 14.18, "volume": 37600.0}, {"date": "2022-03-21", "close": 13.94, "volume": 24009.0}, {"date": "2022-03-22", "close": 14.33, "volume": 25090.0}, {"date": "2022-03-23", "close": 13.98, "volume": 42153.0}, {"date": "2022-03-24", "close": 14.55, "volume": 35331.0}, {"date": "2022-03-25", "close": 14.0, "volume": 21587.0}, {"date": "2022-03-28", "close": 13.67, "volume": 38038.0}, {"date": "2022-03-29", "close": 14.31, "volume": 49726.0}, {"date": "2022-03-30", "close": 13.65, "volume": 26049.0}, {"date": "2022-03-31", "close": 13.35, "volume": 16735.0}, {"date": "2022-04-01", "close": 13.83, "volume": 29866.0}, {"date": "2022-04-04", "close": 13.87, "volume": 29949.0}, {"date": "2022-04-05", "close": 13.31, "volume": 53422.0}, {"date": "2022-04-06", "close": 13.38, "volume": 49817.0}, {"date": "2022-04-07", "close": 12.85, "volume": 27789.0}, {"date": "2022-04-08", "close": 12.17, "volume": 35623.0}, {"date": "2022-04-11", "close": 11.7, "volume": 57276.0}, {"date": "2022-04-12", "close": 12.12, "volume": 36606.0}, {"date": "2022-04-13", "close": 13.2, "volume": 39084.0}, {"date": "2022-04-14", "close": 13.19, "volume": 28555.0}, {"date": "2022-04-18", "close": 12.59, "volume": 35597.0}, {"date": "2022-04-19", "close": 12.9, "volume": 26603.0}, {"date": "2022-04-20", "close": 12.99, "volume": 29111.0}, {"date": "2022-04-21", "close": 12.08, "volume": 37444.0}, {"date": "2022-04-22", "close": 11.72, "volume": 32885.0}, {"date": "2022-04-25", "close": 11.79, "volume": 25970.0}, {"date": "2022-04-26", "close": 10.66, "volume": 61410.0}, {"date": "2022-04-27", "close": 10.1, "volume": 41049.0}, {"date": "2022-04-28", "close": 10.1, "volume": 73801.0}, {"date": "2022-04-29", "close": 9.44, "volume": 37285.0}, {"date": "2022-05-02", "close": 9.96, "volume": 68179.0}, {"date": "2022-05-03", "close": 10.24, "volume": 18486.0}, {"date": "2022-05-04", "close": 11.68, "volume": 50154.0}, {"date": "2022-05-05", "close": 11.25, "volume": 40686.0}, {"date": "2022-05-06", "close": 10.51, "volume": 29992.0}, {"date": "2022-05-09", "close": 9.9, "volume": 43847.0}, {"date": "2022-05-10", "close": 9.82, "volume": 31733.0}, {"date": "2022-05-11", "close": 9.07, "volume": 38865.0}, {"date": "2022-05-12", "close": 8.81, "volume": 46758.0}, {"date": "2022-05-13", "close": 9.42, "volume": 23368.0}, {"date": "2022-05-16", "close": 9.42, "volume": 25768.0}, {"date": "2022-05-17", "close": 9.77, "volume": 16412.0}, {"date": "2022-05-18", "close": 9.41, "volume": 19850.0}, {"date": "2022-05-19", "close": 9.65, "volume": 8357.0}, {"date": "2022-05-20", "close": 9.15, "volume": 67522.0}, {"date": "2022-05-23", "close": 8.98, "volume": 12227.0}, {"date": "2022-05-24", "close": 8.61, "volume": 21725.0}, {"date": "2022-05-25", "close": 8.94, "volume": 7676.0}, {"date": "2022-05-26", "close": 9.14, "volume": 28883.0}, {"date": "2022-05-27", "close": 10.13, "volume": 33861.0}, {"date": "2022-05-31", "close": 9.18, "volume": 112518.0}, {"date": "2022-06-01", "close": 9.51, "volume": 42358.0}, {"date": "2022-06-02", "close": 9.84, "volume": 23415.0}, {"date": "2022-06-03", "close": 10.11, "volume": 20510.0}, {"date": "2022-06-06", "close": 11.0, "volume": 52605.0}, {"date": "2022-06-07", "close": 10.8, "volume": 19245.0}, {"date": "2022-06-08", "close": 13.7, "volume": 204779.0}, {"date": "2022-06-09", "close": 11.85, "volume": 91496.0}, {"date": "2022-06-10", "close": 11.99, "volume": 49473.0}, {"date": "2022-06-13", "close": 10.16, "volume": 37776.0}, {"date": "2022-06-14", "close": 11.16, "volume": 37658.0}, {"date": "2022-06-15", "close": 10.26, "volume": 44191.0}, {"date": "2022-06-16", "close": 10.34, "volume": 51578.0}, {"date": "2022-06-17", "close": 10.69, "volume": 19003.0}, {"date": "2022-06-21", "close": 9.82, "volume": 65865.0}, {"date": "2022-06-22", "close": 10.12, "volume": 21657.0}, {"date": "2022-06-23", "close": 10.88, "volume": 21838.0}, {"date": "2022-06-24", "close": 11.27, "volume": 46837.0}, {"date": "2022-06-27", "close": 12.2, "volume": 46705.0}, {"date": "2022-06-28", "close": 12.25, "volume": 63283.0}, {"date": "2022-06-29", "close": 11.48, "volume": 25211.0}, {"date": "2022-06-30", "close": 11.34, "volume": 18894.0}, {"date": "2022-07-01", "close": 12.07, "volume": 50406.0}, {"date": "2022-07-05", "close": 12.38, "volume": 36832.0}, {"date": "2022-07-06", "close": 13.26, "volume": 54420.0}, {"date": "2022-07-07", "close": 15.0, "volume": 1986294.0}, {"date": "2022-07-08", "close": 14.61, "volume": 110912.0}, {"date": "2022-07-11", "close": 14.16, "volume": 140488.0}, {"date": "2022-07-12", "close": 13.89, "volume": 96224.0}, {"date": "2022-07-13", "close": 14.1, "volume": 59614.0}, {"date": "2022-07-14", "close": 13.4, "volume": 48866.0}, {"date": "2022-07-15", "close": 12.89, "volume": 76718.0}, {"date": "2022-07-18", "close": 12.96, "volume": 63281.0}, {"date": "2022-07-19", "close": 12.69, "volume": 45038.0}, {"date": "2022-07-20", "close": 12.94, "volume": 43283.0}, {"date": "2022-07-21", "close": 12.77, "volume": 28004.0}, {"date": "2022-07-22", "close": 12.31, "volume": 71085.0}, {"date": "2022-07-25", "close": 11.75, "volume": 56594.0}, {"date": "2022-07-26", "close": 11.68, "volume": 31551.0}, {"date": "2022-07-27", "close": 11.9, "volume": 28581.0}, {"date": "2022-07-28", "close": 11.45, "volume": 43466.0}, {"date": "2022-07-29", "close": 11.5, "volume": 14136.0}, {"date": "2022-08-01", "close": 11.31, "volume": 13160.0}, {"date": "2022-08-02", "close": 10.84, "volume": 51680.0}, {"date": "2022-08-03", "close": 11.03, "volume": 29815.0}, {"date": "2022-08-04", "close": 11.0, "volume": 22188.0}, {"date": "2022-08-05", "close": 11.34, "volume": 16781.0}, {"date": "2022-08-08", "close": 11.71, "volume": 27661.0}, {"date": "2022-08-09", "close": 12.01, "volume": 32763.0}, {"date": "2022-08-10", "close": 12.28, "volume": 17130.0}, {"date": "2022-08-11", "close": 12.14, "volume": 26756.0}, {"date": "2022-08-12", "close": 12.49, "volume": 23880.0}, {"date": "2022-08-15", "close": 12.42, "volume": 18398.0}, {"date": "2022-08-16", "close": 12.06, "volume": 28675.0}, {"date": "2022-08-17", "close": 12.51, "volume": 55667.0}, {"date": "2022-08-18", "close": 11.9, "volume": 60769.0}, {"date": "2022-08-19", "close": 11.21, "volume": 24143.0}, {"date": "2022-08-22", "close": 10.9292, "volume": 52032.0}, {"date": "2022-08-23", "close": 10.71, "volume": 41438.0}, {"date": "2022-08-24", "close": 11.34, "volume": 66672.0}, {"date": "2022-08-25", "close": 11.58, "volume": 52931.0}, {"date": "2022-08-26", "close": 11.25, "volume": 33668.0}, {"date": "2022-08-29", "close": 11.55, "volume": 23834.0}, {"date": "2022-08-30", "close": 11.09, "volume": 19332.0}, {"date": "2022-08-31", "close": 11.6, "volume": 12634.0}, {"date": "2022-09-01", "close": 11.22, "volume": 20442.0}, {"date": "2022-09-02", "close": 10.65, "volume": 17845.0}, {"date": "2022-09-06", "close": 10.26, "volume": 24841.0}, {"date": "2022-09-07", "close": 10.54, "volume": 36035.0}, {"date": "2022-09-08", "close": 12.19, "volume": 127588.0}, {"date": "2022-09-09", "close": 15.3, "volume": 253057.0}, {"date": "2022-09-12", "close": 19.82, "volume": 768651.0}, {"date": "2022-09-13", "close": 20.5, "volume": 390567.0}, {"date": "2022-09-14", "close": 20.28, "volume": 173854.0}, {"date": "2022-09-15", "close": 21.81, "volume": 236002.0}, {"date": "2022-09-16", "close": 19.85, "volume": 114952.0}, {"date": "2022-09-19", "close": 18.67, "volume": 77432.0}, {"date": "2022-09-20", "close": 15.87, "volume": 193544.0}, {"date": "2022-09-21", "close": 15.54, "volume": 155125.0}, {"date": "2022-09-22", "close": 14.39, "volume": 176632.0}, {"date": "2022-09-23", "close": 13.34, "volume": 81740.0}, {"date": "2022-09-26", "close": 12.82, "volume": 62819.0}, {"date": "2022-09-27", "close": 12.95, "volume": 82082.0}, {"date": "2022-09-28", "close": 13.65, "volume": 235529.0}, {"date": "2022-09-29", "close": 13.66, "volume": 68630.0}, {"date": "2022-09-30", "close": 13.7, "volume": 41618.0}, {"date": "2022-10-03", "close": 13.77, "volume": 39159.0}, {"date": "2022-10-04", "close": 13.8, "volume": 41729.0}, {"date": "2022-10-05", "close": 13.37, "volume": 26443.0}, {"date": "2022-10-06", "close": 13.69, "volume": 392597.0}, {"date": "2022-10-07", "close": 12.74, "volume": 105101.0}, {"date": "2022-10-10", "close": 12.55, "volume": 75088.0}, {"date": "2022-10-11", "close": 12.62, "volume": 63856.0}, {"date": "2022-10-12", "close": 12.51, "volume": 20646.0}, {"date": "2022-10-13", "close": 12.63, "volume": 44835.0}, {"date": "2022-10-14", "close": 12.5, "volume": 30493.0}, {"date": "2022-10-17", "close": 12.61, "volume": 28805.0}, {"date": "2022-10-18", "close": 12.64, "volume": 30112.0}, {"date": "2022-10-19", "close": 12.1, "volume": 17162.0}, {"date": "2022-10-20", "close": 11.87, "volume": 22160.0}, {"date": "2022-10-21", "close": 12.14, "volume": 18647.0}, {"date": "2022-10-24", "close": 11.85, "volume": 34614.0}, {"date": "2022-10-25", "close": 12.55, "volume": 13982.0}, {"date": "2022-10-26", "close": 12.63, "volume": 21865.0}, {"date": "2022-10-27", "close": 12.41, "volume": 21989.0}, {"date": "2022-10-28", "close": 12.56, "volume": 15891.0}, {"date": "2022-10-31", "close": 12.55, "volume": 12177.0}, {"date": "2022-11-01", "close": 13.05, "volume": 22219.0}, {"date": "2022-11-02", "close": 13.04, "volume": 27463.0}, {"date": "2022-11-03", "close": 12.4, "volume": 24968.0}, {"date": "2022-11-04", "close": 12.48, "volume": 16396.0}, {"date": "2022-11-07", "close": 12.25, "volume": 18740.0}, {"date": "2022-11-08", "close": 12.15, "volume": 19756.0}, {"date": "2022-11-09", "close": 11.75, "volume": 17778.0}, {"date": "2022-11-10", "close": 12.33, "volume": 15396.0}, {"date": "2022-11-11", "close": 12.39, "volume": 30477.0}, {"date": "2022-11-14", "close": 13.06, "volume": 25692.0}, {"date": "2022-11-15", "close": 13.55, "volume": 21898.0}, {"date": "2022-11-16", "close": 12.82, "volume": 25517.0}, {"date": "2022-11-17", "close": 12.81, "volume": 24785.0}, {"date": "2022-11-18", "close": 13.08, "volume": 13004.0}, {"date": "2022-11-21", "close": 12.95, "volume": 29672.0}, {"date": "2022-11-22", "close": 12.93, "volume": 15394.0}, {"date": "2022-11-23", "close": 12.97, "volume": 8864.0}, {"date": "2022-11-25", "close": 13.38, "volume": 18859.0}, {"date": "2022-11-28", "close": 12.95, "volume": 19422.0}, {"date": "2022-11-29", "close": 12.86, "volume": 11414.0}, {"date": "2022-11-30", "close": 13.44, "volume": 20837.0}, {"date": "2022-12-01", "close": 13.09, "volume": 10184.0}, {"date": "2022-12-02", "close": 12.5, "volume": 57570.0}, {"date": "2022-12-05", "close": 12.35, "volume": 19352.0}, {"date": "2022-12-06", "close": 11.86, "volume": 27391.0}, {"date": "2022-12-07", "close": 11.95, "volume": 18939.0}, {"date": "2022-12-08", "close": 11.85, "volume": 16244.0}, {"date": "2022-12-09", "close": 11.57, "volume": 23141.0}, {"date": "2022-12-12", "close": 11.59, "volume": 37052.0}, {"date": "2022-12-13", "close": 11.64, "volume": 36649.0}, {"date": "2022-12-14", "close": 12.06, "volume": 30609.0}, {"date": "2022-12-15", "close": 12.16, "volume": 22688.0}, {"date": "2022-12-16", "close": 11.3, "volume": 87247.0}, {"date": "2022-12-19", "close": 11.21, "volume": 11742.0}, {"date": "2022-12-20", "close": 10.99, "volume": 18743.0}, {"date": "2022-12-21", "close": 11.36, "volume": 26823.0}, {"date": "2022-12-22", "close": 11.24, "volume": 31123.0}, {"date": "2022-12-23", "close": 13.13, "volume": 151630.0}, {"date": "2022-12-27", "close": 12.03, "volume": 63040.0}, {"date": "2022-12-28", "close": 12.39, "volume": 36864.0}, {"date": "2022-12-29", "close": 13.17, "volume": 59318.0}, {"date": "2022-12-30", "close": 13.43, "volume": 32929.0}, {"date": "2023-01-03", "close": 12.99, "volume": 44499.0}, {"date": "2023-01-04", "close": 12.92, "volume": 21004.0}, {"date": "2023-01-05", "close": 13.17, "volume": 4984.0}, {"date": "2023-01-06", "close": 13.2, "volume": 40688.0}, {"date": "2023-01-09", "close": 12.33, "volume": 74948.0}, {"date": "2023-01-10", "close": 12.39, "volume": 28154.0}, {"date": "2023-01-11", "close": 12.68, "volume": 36520.0}, {"date": "2023-01-12", "close": 12.58, "volume": 37089.0}, {"date": "2023-01-13", "close": 12.81, "volume": 40936.0}, {"date": "2023-01-17", "close": 13.36, "volume": 36143.0}, {"date": "2023-01-18", "close": 13.17, "volume": 20452.0}, {"date": "2023-01-19", "close": 12.66, "volume": 14677.0}, {"date": "2023-01-20", "close": 12.92, "volume": 8248.0}, {"date": "2023-01-23", "close": 12.83, "volume": 13286.0}, {"date": "2023-01-24", "close": 12.5401, "volume": 18085.0}, {"date": "2023-01-25", "close": 12.69, "volume": 53707.0}, {"date": "2023-01-26", "close": 13.7, "volume": 46712.0}, {"date": "2023-01-27", "close": 15.25, "volume": 157897.0}, {"date": "2023-01-30", "close": 17.22, "volume": 306607.0}, {"date": "2023-01-31", "close": 16.52, "volume": 333853.0}, {"date": "2023-02-01", "close": 18.05, "volume": 96107.0}, {"date": "2023-02-02", "close": 19.33, "volume": 82868.0}, {"date": "2023-02-03", "close": 19.34, "volume": 103727.0}, {"date": "2023-02-06", "close": 20.08, "volume": 98390.0}, {"date": "2023-02-07", "close": 18.92, "volume": 108479.0}, {"date": "2023-02-08", "close": 19.14, "volume": 47083.0}, {"date": "2023-02-09", "close": 19.41, "volume": 39419.0}, {"date": "2023-02-10", "close": 20.04, "volume": 41849.0}, {"date": "2023-02-13", "close": 19.84, "volume": 47178.0}, {"date": "2023-02-14", "close": 17.05, "volume": 155869.0}, {"date": "2023-02-15", "close": 17.22, "volume": 42289.0}, {"date": "2023-02-16", "close": 18.19, "volume": 34913.0}, {"date": "2023-02-17", "close": 18.27, "volume": 21487.0}, {"date": "2023-02-21", "close": 17.24, "volume": 38318.0}, {"date": "2023-02-22", "close": 17.64, "volume": 15563.0}, {"date": "2023-02-23", "close": 16.9, "volume": 29727.0}, {"date": "2023-02-24", "close": 15.66, "volume": 79891.0}, {"date": "2023-02-27", "close": 16.75, "volume": 45168.0}, {"date": "2023-02-28", "close": 17.11, "volume": 33533.0}, {"date": "2023-03-01", "close": 16.98, "volume": 31150.0}, {"date": "2023-03-02", "close": 16.21, "volume": 19046.0}, {"date": "2023-03-03", "close": 16.1, "volume": 32945.0}, {"date": "2023-03-06", "close": 16.05, "volume": 14040.0}, {"date": "2023-03-07", "close": 16.26, "volume": 15150.0}, {"date": "2023-03-08", "close": 16.26, "volume": 11094.0}, {"date": "2023-03-09", "close": 15.66, "volume": 61187.0}, {"date": "2023-03-10", "close": 14.51, "volume": 66612.0}, {"date": "2023-03-13", "close": 15.24, "volume": 21266.0}, {"date": "2023-03-14", "close": 16.33, "volume": 42492.0}, {"date": "2023-03-15", "close": 15.84, "volume": 26857.0}, {"date": "2023-03-16", "close": 16.45, "volume": 15291.0}, {"date": "2023-03-17", "close": 15.51, "volume": 40847.0}, {"date": "2023-03-20", "close": 15.25, "volume": 13080.0}, {"date": "2023-03-21", "close": 15.25, "volume": 15147.0}, {"date": "2023-03-22", "close": 15.88, "volume": 59793.0}, {"date": "2023-03-23", "close": 18.47, "volume": 122406.0}, {"date": "2023-03-24", "close": 18.8, "volume": 66491.0}, {"date": "2023-03-27", "close": 18.85, "volume": 41275.0}, {"date": "2023-03-28", "close": 19.6, "volume": 55180.0}, {"date": "2023-03-29", "close": 22.1, "volume": 353397.0}, {"date": "2023-03-30", "close": 20.1, "volume": 177821.0}, {"date": "2023-03-31", "close": 15.41, "volume": 511064.0}, {"date": "2023-04-03", "close": 12.09, "volume": 498139.0}, {"date": "2023-04-04", "close": 11.95, "volume": 1085904.0}, {"date": "2023-04-05", "close": 12.24, "volume": 104464.0}, {"date": "2023-04-06", "close": 12.61, "volume": 78031.0}, {"date": "2023-04-10", "close": 12.52, "volume": 101287.0}, {"date": "2023-04-11", "close": 14.81, "volume": 189781.0}, {"date": "2023-04-12", "close": 14.29, "volume": 79462.0}, {"date": "2023-04-13", "close": 15.49, "volume": 168546.0}, {"date": "2023-04-14", "close": 15.03, "volume": 53790.0}, {"date": "2023-04-17", "close": 15.81, "volume": 50768.0}, {"date": "2023-04-18", "close": 16.31, "volume": 84904.0}, {"date": "2023-04-19", "close": 14.8, "volume": 75481.0}, {"date": "2023-04-20", "close": 14.7, "volume": 43165.0}, {"date": "2023-04-21", "close": 15.81, "volume": 89303.0}, {"date": "2023-04-24", "close": 14.81, "volume": 38244.0}, {"date": "2023-04-25", "close": 14.77, "volume": 29095.0}, {"date": "2023-04-26", "close": 14.86, "volume": 29805.0}, {"date": "2023-04-27", "close": 15.03, "volume": 41471.0}, {"date": "2023-04-28", "close": 14.57, "volume": 26389.0}, {"date": "2023-05-01", "close": 14.85, "volume": 43753.0}, {"date": "2023-05-02", "close": 13.83, "volume": 33494.0}, {"date": "2023-05-03", "close": 14.66, "volume": 36370.0}, {"date": "2023-05-04", "close": 14.06, "volume": 30727.0}, {"date": "2023-05-05", "close": 14.34, "volume": 34264.0}, {"date": "2023-05-08", "close": 14.8, "volume": 17920.0}, {"date": "2023-05-09", "close": 14.8, "volume": 16474.0}, {"date": "2023-05-10", "close": 14.96, "volume": 31587.0}, {"date": "2023-05-11", "close": 14.84, "volume": 36769.0}, {"date": "2023-05-12", "close": 14.09, "volume": 24999.0}, {"date": "2023-05-15", "close": 13.85, "volume": 43507.0}, {"date": "2023-05-16", "close": 13.69, "volume": 41315.0}, {"date": "2023-05-17", "close": 13.59, "volume": 35010.0}, {"date": "2023-05-18", "close": 13.54, "volume": 24189.0}, {"date": "2023-05-19", "close": 13.48, "volume": 15605.0}, {"date": "2023-05-22", "close": 14.43, "volume": 34234.0}, {"date": "2023-05-23", "close": 13.4, "volume": 67029.0}, {"date": "2023-05-24", "close": 13.67, "volume": 31491.0}, {"date": "2023-05-25", "close": 13.05, "volume": 39099.0}, {"date": "2023-05-26", "close": 13.39, "volume": 10552.0}, {"date": "2023-05-30", "close": 12.72, "volume": 62590.0}, {"date": "2023-05-31", "close": 13.1, "volume": 17502.0}, {"date": "2023-06-01", "close": 13.25, "volume": 10085.0}, {"date": "2023-06-02", "close": 13.25, "volume": 7268.0}, {"date": "2023-06-05", "close": 13.48, "volume": 25917.0}, {"date": "2023-06-06", "close": 13.83, "volume": 13188.0}, {"date": "2023-06-07", "close": 13.98, "volume": 23096.0}, {"date": "2023-06-08", "close": 13.83, "volume": 164153.0}, {"date": "2023-06-09", "close": 13.6, "volume": 34491.0}, {"date": "2023-06-12", "close": 14.18, "volume": 23970.0}, {"date": "2023-06-13", "close": 15.2, "volume": 51907.0}, {"date": "2023-06-14", "close": 14.62, "volume": 22079.0}, {"date": "2023-06-15", "close": 14.52, "volume": 30120.0}, {"date": "2023-06-16", "close": 14.37, "volume": 19329.0}, {"date": "2023-06-20", "close": 15.12, "volume": 89344.0}, {"date": "2023-06-21", "close": 14.35, "volume": 31966.0}, {"date": "2023-06-22", "close": 14.52, "volume": 13463.0}, {"date": "2023-06-23", "close": 14.46, "volume": 12315.0}, {"date": "2023-06-26", "close": 14.06, "volume": 27620.0}, {"date": "2023-06-27", "close": 14.26, "volume": 38676.0}, {"date": "2023-06-28", "close": 14.16, "volume": 28920.0}, {"date": "2023-06-29", "close": 14.25, "volume": 25854.0}, {"date": "2023-06-30", "close": 14.29, "volume": 32130.0}, {"date": "2023-07-03", "close": 14.115, "volume": 6703.0}, {"date": "2023-07-05", "close": 14.0, "volume": 61416.0}, {"date": "2023-07-06", "close": 13.59, "volume": 44187.0}, {"date": "2023-07-07", "close": 13.71, "volume": 18364.0}, {"date": "2023-07-10", "close": 13.58, "volume": 32928.0}, {"date": "2023-07-11", "close": 13.75, "volume": 25752.0}, {"date": "2023-07-12", "close": 13.66, "volume": 13166.0}, {"date": "2023-07-13", "close": 13.7, "volume": 18270.0}, {"date": "2023-07-14", "close": 13.82, "volume": 19547.0}, {"date": "2023-07-17", "close": 13.52, "volume": 26290.0}, {"date": "2023-07-18", "close": 13.79, "volume": 27914.0}, {"date": "2023-07-19", "close": 13.68, "volume": 19075.0}, {"date": "2023-07-20", "close": 13.42, "volume": 20184.0}, {"date": "2023-07-21", "close": 13.36, "volume": 9455.0}, {"date": "2023-07-24", "close": 12.8, "volume": 30444.0}, {"date": "2023-07-25", "close": 12.89, "volume": 33265.0}, {"date": "2023-07-26", "close": 13.19, "volume": 11698.0}, {"date": "2023-07-27", "close": 13.15, "volume": 18647.0}, {"date": "2023-07-28", "close": 13.26, "volume": 21811.0}, {"date": "2023-07-31", "close": 13.79, "volume": 46780.0}, {"date": "2023-08-01", "close": 13.53, "volume": 13052.0}, {"date": "2023-08-02", "close": 13.01, "volume": 21654.0}, {"date": "2023-08-03", "close": 13.07, "volume": 12942.0}, {"date": "2023-08-04", "close": 13.24, "volume": 9059.0}, {"date": "2023-08-07", "close": 13.18, "volume": 26894.0}, {"date": "2023-08-08", "close": 12.61, "volume": 28976.0}, {"date": "2023-08-09", "close": 13.03, "volume": 10423.0}, {"date": "2023-08-10", "close": 13.16, "volume": 15031.0}, {"date": "2023-08-11", "close": 13.61, "volume": 11815.0}, {"date": "2023-08-14", "close": 13.16, "volume": 25947.0}, {"date": "2023-08-15", "close": 12.83, "volume": 46949.0}, {"date": "2023-08-16", "close": 12.94, "volume": 11365.0}, {"date": "2023-08-17", "close": 12.77, "volume": 11294.0}, {"date": "2023-08-18", "close": 12.7, "volume": 11288.0}, {"date": "2023-08-21", "close": 12.86, "volume": 7280.0}, {"date": "2023-08-22", "close": 12.89, "volume": 17038.0}, {"date": "2023-08-23", "close": 12.92, "volume": 41404.0}, {"date": "2023-08-24", "close": 12.6, "volume": 20590.0}, {"date": "2023-08-25", "close": 12.6, "volume": 19311.0}, {"date": "2023-08-28", "close": 12.45, "volume": 13246.0}, {"date": "2023-08-29", "close": 12.28, "volume": 20816.0}, {"date": "2023-08-30", "close": 12.3701, "volume": 8459.0}, {"date": "2023-08-31", "close": 12.4, "volume": 12810.0}, {"date": "2023-09-01", "close": 12.34, "volume": 13909.0}, {"date": "2023-09-05", "close": 11.77, "volume": 25135.0}, {"date": "2023-09-06", "close": 11.48, "volume": 34514.0}, {"date": "2023-09-07", "close": 10.92, "volume": 35445.0}, {"date": "2023-09-08", "close": 11.44, "volume": 30646.0}, {"date": "2023-09-11", "close": 11.55, "volume": 19826.0}, {"date": "2023-09-12", "close": 11.15, "volume": 12282.0}, {"date": "2023-09-13", "close": 10.55, "volume": 29587.0}, {"date": "2023-09-14", "close": 10.92, "volume": 9501.0}, {"date": "2023-09-15", "close": 10.6, "volume": 35675.0}, {"date": "2023-09-18", "close": 10.3, "volume": 61158.0}, {"date": "2023-09-19", "close": 10.74, "volume": 92855.0}, {"date": "2023-09-20", "close": 10.61, "volume": 172349.0}, {"date": "2023-09-21", "close": 10.45, "volume": 25956.0}, {"date": "2023-09-22", "close": 9.89, "volume": 123866.0}, {"date": "2023-09-25", "close": 9.56, "volume": 35466.0}, {"date": "2023-09-26", "close": 9.57, "volume": 25822.0}, {"date": "2023-09-27", "close": 9.41, "volume": 23424.0}, {"date": "2023-09-28", "close": 9.37, "volume": 9409.0}, {"date": "2023-09-29", "close": 9.49, "volume": 24427.0}, {"date": "2023-10-02", "close": 9.1, "volume": 27393.0}, {"date": "2023-10-03", "close": 8.895, "volume": 16459.0}, {"date": "2023-10-04", "close": 8.75, "volume": 20606.0}, {"date": "2023-10-05", "close": 9.03, "volume": 32329.0}, {"date": "2023-10-06", "close": 8.68, "volume": 28235.0}, {"date": "2023-10-09", "close": 8.05, "volume": 34988.0}, {"date": "2023-10-10", "close": 8.05, "volume": 41538.0}, {"date": "2023-10-11", "close": 7.7, "volume": 62001.0}, {"date": "2023-10-12", "close": 8.41, "volume": 341773.0}, {"date": "2023-10-13", "close": 7.86, "volume": 68527.0}, {"date": "2023-10-16", "close": 7.52, "volume": 76042.0}, {"date": "2023-10-17", "close": 8.34, "volume": 71643.0}, {"date": "2023-10-18", "close": 7.73, "volume": 68531.0}, {"date": "2023-10-19", "close": 9.2, "volume": 82482.0}, {"date": "2023-10-20", "close": 8.58, "volume": 119229.0}, {"date": "2023-10-23", "close": 7.94, "volume": 65079.0}, {"date": "2023-10-24", "close": 7.92, "volume": 90056.0}, {"date": "2023-10-25", "close": 8.13, "volume": 29248.0}, {"date": "2023-10-26", "close": 8.31, "volume": 30318.0}, {"date": "2023-10-27", "close": 8.01, "volume": 37562.0}, {"date": "2023-10-30", "close": 8.15, "volume": 40103.0}, {"date": "2023-10-31", "close": 6.61, "volume": 348712.0}, {"date": "2023-11-01", "close": 6.23, "volume": 98044.0}, {"date": "2023-11-02", "close": 6.16, "volume": 94737.0}, {"date": "2023-11-03", "close": 6.37, "volume": 106148.0}, {"date": "2023-11-06", "close": 6.29, "volume": 45219.0}, {"date": "2023-11-07", "close": 5.81, "volume": 102356.0}, {"date": "2023-11-08", "close": 5.55, "volume": 87781.0}, {"date": "2023-11-09", "close": 5.79, "volume": 99145.0}, {"date": "2023-11-10", "close": 5.8, "volume": 118606.0}, {"date": "2023-11-13", "close": 5.99, "volume": 91537.0}, {"date": "2023-11-14", "close": 5.92, "volume": 129449.0}, {"date": "2023-11-15", "close": 5.97, "volume": 117894.0}, {"date": "2023-11-16", "close": 5.81, "volume": 36458.0}, {"date": "2023-11-17", "close": 6.07, "volume": 80802.0}, {"date": "2023-11-20", "close": 6.06, "volume": 200256.0}, {"date": "2023-11-21", "close": 6.6, "volume": 235451.0}, {"date": "2023-11-22", "close": 6.42, "volume": 229971.0}, {"date": "2023-11-24", "close": 6.5, "volume": 170356.0}, {"date": "2023-11-27", "close": 7.39, "volume": 395719.0}, {"date": "2023-11-28", "close": 7.55, "volume": 322049.0}, {"date": "2023-11-29", "close": 8.31, "volume": 347294.0}, {"date": "2023-11-30", "close": 8.49, "volume": 496848.0}, {"date": "2023-12-01", "close": 8.49, "volume": 244924.0}, {"date": "2023-12-04", "close": 9.85, "volume": 432986.0}, {"date": "2023-12-05", "close": 10.3, "volume": 477346.0}, {"date": "2023-12-06", "close": 10.68, "volume": 340521.0}, {"date": "2023-12-07", "close": 10.29, "volume": 271209.0}, {"date": "2023-12-08", "close": 10.28, "volume": 288458.0}, {"date": "2023-12-11", "close": 9.38, "volume": 379101.0}, {"date": "2023-12-12", "close": 9.18, "volume": 137936.0}, {"date": "2023-12-13", "close": 10.1, "volume": 138801.0}, {"date": "2023-12-14", "close": 10.76, "volume": 230330.0}, {"date": "2023-12-15", "close": 10.9, "volume": 172542.0}, {"date": "2023-12-18", "close": 11.46, "volume": 252896.0}, {"date": "2023-12-19", "close": 11.1, "volume": 235434.0}, {"date": "2023-12-20", "close": 10.75, "volume": 166247.0}, {"date": "2023-12-21", "close": 11.3, "volume": 88235.0}, {"date": "2023-12-22", "close": 14.47, "volume": 753356.0}, {"date": "2023-12-26", "close": 15.35, "volume": 376861.0}, {"date": "2023-12-27", "close": 19.62, "volume": 1528621.0}, {"date": "2023-12-28", "close": 19.56, "volume": 529892.0}, {"date": "2023-12-29", "close": 18.7, "volume": 378246.0}, {"date": "2024-01-02", "close": 18.93, "volume": 293662.0}, {"date": "2024-01-03", "close": 18.56, "volume": 360221.0}, {"date": "2024-01-04", "close": 16.31, "volume": 561491.0}, {"date": "2024-01-05", "close": 12.25, "volume": 1008641.0}, {"date": "2024-01-08", "close": 13.89, "volume": 491537.0}, {"date": "2024-01-09", "close": 13.02, "volume": 376756.0}, {"date": "2024-01-10", "close": 12.98, "volume": 283650.0}, {"date": "2024-01-11", "close": 12.5, "volume": 408429.0}, {"date": "2024-01-12", "close": 12.84, "volume": 203067.0}, {"date": "2024-01-16", "close": 11.85, "volume": 305698.0}, {"date": "2024-01-17", "close": 11.46, "volume": 162837.0}, {"date": "2024-01-18", "close": 11.61, "volume": 124996.0}, {"date": "2024-01-19", "close": 11.7, "volume": 159684.0}, {"date": "2024-01-22", "close": 12.93, "volume": 368426.0}, {"date": "2024-01-23", "close": 11.64, "volume": 369381.0}, {"date": "2024-01-24", "close": 9.09, "volume": 1238178.0}, {"date": "2024-01-25", "close": 9.14, "volume": 330732.0}, {"date": "2024-01-26", "close": 9.91, "volume": 415933.0}, {"date": "2024-01-29", "close": 11.38, "volume": 318400.0}, {"date": "2024-01-30", "close": 10.75, "volume": 240494.0}, {"date": "2024-01-31", "close": 11.05, "volume": 159981.0}, {"date": "2024-02-01", "close": 10.98, "volume": 102304.0}, {"date": "2024-02-02", "close": 10.06, "volume": 395982.0}, {"date": "2024-02-05", "close": 9.78, "volume": 121135.0}, {"date": "2024-02-06", "close": 10.26, "volume": 132493.0}, {"date": "2024-02-07", "close": 9.91, "volume": 144277.0}, {"date": "2024-02-08", "close": 10.84, "volume": 132172.0}, {"date": "2024-02-09", "close": 10.95, "volume": 118084.0}, {"date": "2024-02-12", "close": 10.59, "volume": 173508.0}, {"date": "2024-02-13", "close": 10.05, "volume": 153958.0}, {"date": "2024-02-14", "close": 10.37, "volume": 159717.0}, {"date": "2024-02-15", "close": 11.28, "volume": 247396.0}, {"date": "2024-02-16", "close": 10.43, "volume": 214955.0}, {"date": "2024-02-20", "close": 10.06, "volume": 127115.0}, {"date": "2024-02-21", "close": 10.18, "volume": 95601.0}, {"date": "2024-02-22", "close": 10.36, "volume": 84822.0}, {"date": "2024-02-23", "close": 9.94, "volume": 326156.0}, {"date": "2024-02-26", "close": 8.87, "volume": 478130.0}, {"date": "2024-02-27", "close": 9.79, "volume": 266784.0}, {"date": "2024-02-28", "close": 8.88, "volume": 328886.0}, {"date": "2024-02-29", "close": 8.47, "volume": 291366.0}, {"date": "2024-03-01", "close": 8.87, "volume": 186960.0}, {"date": "2024-03-04", "close": 9.1, "volume": 101639.0}, {"date": "2024-03-05", "close": 9.06, "volume": 100077.0}, {"date": "2024-03-06", "close": 9.35, "volume": 85418.0}, {"date": "2024-03-07", "close": 8.8, "volume": 92464.0}, {"date": "2024-03-08", "close": 8.97, "volume": 68802.0}, {"date": "2024-03-11", "close": 9.01, "volume": 56948.0}, {"date": "2024-03-12", "close": 9.34, "volume": 69258.0}, {"date": "2024-03-13", "close": 9.09, "volume": 126704.0}, {"date": "2024-03-14", "close": 8.92, "volume": 81518.0}, {"date": "2024-03-15", "close": 9.09, "volume": 119569.0}, {"date": "2024-03-18", "close": 9.39, "volume": 158194.0}, {"date": "2024-03-19", "close": 8.92, "volume": 154433.0}, {"date": "2024-03-20", "close": 11.1, "volume": 2141340.0}, {"date": "2024-03-21", "close": 11.83, "volume": 425357.0}, {"date": "2024-03-22", "close": 11.31, "volume": 255939.0}, {"date": "2024-03-25", "close": 11.9, "volume": 304582.0}, {"date": "2024-03-26", "close": 11.78, "volume": 252617.0}, {"date": "2024-03-27", "close": 12.03, "volume": 173639.0}, {"date": "2024-03-28", "close": 11.9, "volume": 249607.0}, {"date": "2024-04-01", "close": 11.96, "volume": 192060.0}, {"date": "2024-04-02", "close": 11.18, "volume": 201568.0}, {"date": "2024-04-03", "close": 11.29, "volume": 120247.0}, {"date": "2024-04-04", "close": 11.04, "volume": 185488.0}, {"date": "2024-04-05", "close": 11.1, "volume": 186055.0}, {"date": "2024-04-08", "close": 11.46, "volume": 158117.0}, {"date": "2024-04-09", "close": 11.49, "volume": 141450.0}, {"date": "2024-04-10", "close": 11.75, "volume": 98044.0}, {"date": "2024-04-11", "close": 12.2, "volume": 147784.0}, {"date": "2024-04-12", "close": 11.63, "volume": 132877.0}, {"date": "2024-04-15", "close": 11.09, "volume": 155737.0}, {"date": "2024-04-16", "close": 10.08, "volume": 194203.0}, {"date": "2024-04-17", "close": 8.99, "volume": 292879.0}, {"date": "2024-04-18", "close": 9.85, "volume": 241573.0}, {"date": "2024-04-19", "close": 10.06, "volume": 224762.0}, {"date": "2024-04-22", "close": 11.49, "volume": 321068.0}, {"date": "2024-04-23", "close": 11.88, "volume": 226539.0}, {"date": "2024-04-24", "close": 12.74, "volume": 490353.0}, {"date": "2024-04-25", "close": 13.6, "volume": 330431.0}, {"date": "2024-04-26", "close": 18.01, "volume": 1059644.0}, {"date": "2024-04-29", "close": 7.28, "volume": 9595452.0}, {"date": "2024-04-30", "close": 5.57, "volume": 2175902.0}, {"date": "2024-05-01", "close": 6.11, "volume": 1078130.0}, {"date": "2024-05-02", "close": 5.45, "volume": 673458.0}, {"date": "2024-05-03", "close": 5.18, "volume": 609601.0}, {"date": "2024-05-06", "close": 5.39, "volume": 399600.0}, {"date": "2024-05-07", "close": 5.35, "volume": 329247.0}, {"date": "2024-05-08", "close": 4.82, "volume": 420355.0}, {"date": "2024-05-09", "close": 6.03, "volume": 2122717.0}, {"date": "2024-05-10", "close": 5.93, "volume": 536099.0}, {"date": "2024-05-13", "close": 6.85, "volume": 589333.0}, {"date": "2024-05-14", "close": 8.36, "volume": 789363.0}, {"date": "2024-05-15", "close": 8.72, "volume": 1016449.0}, {"date": "2024-05-16", "close": 8.03, "volume": 463625.0}, {"date": "2024-05-17", "close": 8.31, "volume": 472061.0}, {"date": "2024-05-20", "close": 8.75, "volume": 320704.0}, {"date": "2024-05-21", "close": 8.23, "volume": 271623.0}, {"date": "2024-05-22", "close": 7.65, "volume": 328203.0}, {"date": "2024-05-23", "close": 7.08, "volume": 324544.0}, {"date": "2024-05-24", "close": 7.29, "volume": 107818.0}, {"date": "2024-05-28", "close": 6.65, "volume": 330508.0}, {"date": "2024-05-29", "close": 6.0, "volume": 403907.0}, {"date": "2024-05-30", "close": 6.0, "volume": 181936.0}, {"date": "2024-05-31", "close": 6.55, "volume": 593651.0}, {"date": "2024-06-03", "close": 6.81, "volume": 174509.0}, {"date": "2024-06-04", "close": 6.61, "volume": 145592.0}, {"date": "2024-06-05", "close": 6.73, "volume": 288946.0}, {"date": "2024-06-06", "close": 6.67, "volume": 158056.0}, {"date": "2024-06-07", "close": 6.17, "volume": 237044.0}, {"date": "2024-06-10", "close": 6.5, "volume": 158723.0}, {"date": "2024-06-11", "close": 6.77, "volume": 368394.0}, {"date": "2024-06-12", "close": 6.08, "volume": 326173.0}, {"date": "2024-06-13", "close": 6.01, "volume": 131696.0}, {"date": "2024-06-14", "close": 5.85, "volume": 152194.0}, {"date": "2024-06-17", "close": 5.51, "volume": 183045.0}, {"date": "2024-06-18", "close": 5.31, "volume": 223458.0}, {"date": "2024-06-20", "close": 6.03, "volume": 185197.0}, {"date": "2024-06-21", "close": 5.94, "volume": 242885.0}, {"date": "2024-06-24", "close": 6.09, "volume": 193766.0}, {"date": "2024-06-25", "close": 5.56, "volume": 208028.0}, {"date": "2024-06-26", "close": 5.73, "volume": 140491.0}, {"date": "2024-06-27", "close": 6.0, "volume": 163059.0}, {"date": "2024-06-28", "close": 5.76, "volume": 143786.0}, {"date": "2024-07-01", "close": 5.27, "volume": 374139.0}, {"date": "2024-07-02", "close": 9.28, "volume": 40734250.0}, {"date": "2024-07-03", "close": 8.08, "volume": 5394569.0}, {"date": "2024-07-05", "close": 11.1, "volume": 16203600.0}, {"date": "2024-07-08", "close": 15.46, "volume": 22142290.0}, {"date": "2024-07-09", "close": 14.57, "volume": 3974670.0}, {"date": "2024-07-10", "close": 12.08, "volume": 2122784.0}, {"date": "2024-07-11", "close": 13.11, "volume": 2580802.0}, {"date": "2024-07-12", "close": 12.16, "volume": 982852.0}, {"date": "2024-07-15", "close": 12.64, "volume": 506919.0}, {"date": "2024-07-16", "close": 12.51, "volume": 961197.0}, {"date": "2024-07-17", "close": 12.46, "volume": 602059.0}, {"date": "2024-07-18", "close": 11.39, "volume": 533395.0}, {"date": "2024-07-19", "close": 11.33, "volume": 444256.0}, {"date": "2024-07-22", "close": 10.75, "volume": 405970.0}, {"date": "2024-07-23", "close": 10.65, "volume": 284865.0}, {"date": "2024-07-24", "close": 10.77, "volume": 696461.0}, {"date": "2024-07-25", "close": 10.47, "volume": 194999.0}, {"date": "2024-07-26", "close": 10.96, "volume": 371904.0}, {"date": "2024-07-29", "close": 10.58, "volume": 227290.0}, {"date": "2024-07-30", "close": 9.45, "volume": 453608.0}, {"date": "2024-07-31", "close": 9.31, "volume": 438115.0}, {"date": "2024-08-01", "close": 9.09, "volume": 371312.0}, {"date": "2024-08-02", "close": 8.66, "volume": 247843.0}, {"date": "2024-08-05", "close": 8.4, "volume": 256602.0}, {"date": "2024-08-06", "close": 8.35, "volume": 263393.0}, {"date": "2024-08-07", "close": 8.02, "volume": 322863.0}, {"date": "2024-08-08", "close": 8.25, "volume": 202046.0}, {"date": "2024-08-09", "close": 7.69, "volume": 324176.0}, {"date": "2024-08-12", "close": 7.87, "volume": 115393.0}, {"date": "2024-08-13", "close": 7.96, "volume": 156120.0}, {"date": "2024-08-14", "close": 7.76, "volume": 204078.0}, {"date": "2024-08-15", "close": 8.85, "volume": 662673.0}, {"date": "2024-08-16", "close": 8.53, "volume": 268936.0}, {"date": "2024-08-19", "close": 8.87, "volume": 242425.0}, {"date": "2024-08-20", "close": 8.92, "volume": 95976.0}, {"date": "2024-08-21", "close": 9.61, "volume": 341340.0}, {"date": "2024-08-22", "close": 9.19, "volume": 191605.0}, {"date": "2024-08-23", "close": 9.69, "volume": 351010.0}, {"date": "2024-08-26", "close": 9.67, "volume": 125022.0}, {"date": "2024-08-27", "close": 9.13, "volume": 150500.0}, {"date": "2024-08-28", "close": 8.77, "volume": 209472.0}, {"date": "2024-08-29", "close": 8.82, "volume": 124093.0}, {"date": "2024-08-30", "close": 8.46, "volume": 110069.0}, {"date": "2024-09-03", "close": 8.37, "volume": 116919.0}, {"date": "2024-09-04", "close": 8.43, "volume": 139454.0}, {"date": "2024-09-05", "close": 7.86, "volume": 245531.0}, {"date": "2024-09-06", "close": 7.87, "volume": 129734.0}, {"date": "2024-09-09", "close": 8.18, "volume": 104695.0}, {"date": "2024-09-10", "close": 8.36, "volume": 99572.0}, {"date": "2024-09-11", "close": 8.58, "volume": 186507.0}, {"date": "2024-09-12", "close": 8.47, "volume": 93860.0}, {"date": "2024-09-13", "close": 8.01, "volume": 160799.0}, {"date": "2024-09-16", "close": 8.02, "volume": 75340.0}, {"date": "2024-09-17", "close": 8.74, "volume": 361433.0}, {"date": "2024-09-18", "close": 8.36, "volume": 228588.0}, {"date": "2024-09-19", "close": 8.64, "volume": 137014.0}, {"date": "2024-09-20", "close": 8.47, "volume": 202720.0}, {"date": "2024-09-23", "close": 8.0, "volume": 170441.0}, {"date": "2024-09-24", "close": 8.01, "volume": 98950.0}, {"date": "2024-09-25", "close": 7.96, "volume": 175833.0}, {"date": "2024-09-26", "close": 8.24, "volume": 149231.0}, {"date": "2024-09-27", "close": 8.1, "volume": 111990.0}, {"date": "2024-09-30", "close": 8.06, "volume": 108317.0}, {"date": "2024-10-01", "close": 7.93, "volume": 196993.0}, {"date": "2024-10-02", "close": 8.36, "volume": 139266.0}, {"date": "2024-10-03", "close": 8.02, "volume": 140930.0}, {"date": "2024-10-04", "close": 8.41, "volume": 174647.0}, {"date": "2024-10-07", "close": 8.2, "volume": 118953.0}, {"date": "2024-10-08", "close": 8.33, "volume": 87898.0}, {"date": "2024-10-09", "close": 8.05, "volume": 133149.0}, {"date": "2024-10-10", "close": 8.0, "volume": 180264.0}, {"date": "2024-10-11", "close": 7.93, "volume": 167433.0}, {"date": "2024-10-14", "close": 7.51, "volume": 362022.0}, {"date": "2024-10-15", "close": 7.98, "volume": 1494353.0}, {"date": "2024-10-16", "close": 9.14, "volume": 909049.0}, {"date": "2024-10-17", "close": 8.66, "volume": 426573.0}, {"date": "2024-10-18", "close": 9.21, "volume": 275672.0}, {"date": "2024-10-21", "close": 9.82, "volume": 653858.0}, {"date": "2024-10-22", "close": 9.63, "volume": 249598.0}, {"date": "2024-10-23", "close": 9.25, "volume": 156056.0}, {"date": "2024-10-24", "close": 9.07, "volume": 139406.0}, {"date": "2024-10-25", "close": 9.87, "volume": 528473.0}, {"date": "2024-10-28", "close": 9.7, "volume": 361734.0}, {"date": "2024-10-29", "close": 9.75, "volume": 158127.0}, {"date": "2024-10-30", "close": 9.55, "volume": 230014.0}, {"date": "2024-10-31", "close": 9.28, "volume": 243688.0}, {"date": "2024-11-01", "close": 9.09, "volume": 143044.0}, {"date": "2024-11-04", "close": 8.73, "volume": 149343.0}, {"date": "2024-11-05", "close": 8.32, "volume": 186480.0}, {"date": "2024-11-06", "close": 8.58, "volume": 188460.0}, {"date": "2024-11-07", "close": 8.61, "volume": 114303.0}, {"date": "2024-11-08", "close": 8.16, "volume": 279398.0}, {"date": "2024-11-11", "close": 7.65, "volume": 605739.0}, {"date": "2024-11-12", "close": 7.54, "volume": 181644.0}, {"date": "2024-11-13", "close": 7.41, "volume": 145158.0}, {"date": "2024-11-14", "close": 6.97, "volume": 245551.0}, {"date": "2024-11-15", "close": 6.84, "volume": 259481.0}, {"date": "2024-11-18", "close": 6.82, "volume": 98721.0}, {"date": "2024-11-19", "close": 6.68, "volume": 139518.0}, {"date": "2024-11-20", "close": 6.54, "volume": 289620.0}, {"date": "2024-11-21", "close": 6.79, "volume": 151156.0}, {"date": "2024-11-22", "close": 6.65, "volume": 154808.0}, {"date": "2024-11-25", "close": 7.07, "volume": 379578.0}, {"date": "2024-11-26", "close": 6.56, "volume": 271379.0}, {"date": "2024-11-27", "close": 6.54, "volume": 178554.0}, {"date": "2024-11-29", "close": 6.71, "volume": 67299.0}, {"date": "2024-12-02", "close": 7.28, "volume": 408956.0}, {"date": "2024-12-03", "close": 6.39, "volume": 474759.0}, {"date": "2024-12-04", "close": 5.98, "volume": 441344.0}, {"date": "2024-12-05", "close": 5.82, "volume": 333421.0}, {"date": "2024-12-06", "close": 6.0, "volume": 259707.0}, {"date": "2024-12-09", "close": 5.73, "volume": 222334.0}, {"date": "2024-12-10", "close": 5.66, "volume": 284692.0}, {"date": "2024-12-11", "close": 5.96, "volume": 422482.0}, {"date": "2024-12-12", "close": 5.56, "volume": 414321.0}, {"date": "2024-12-13", "close": 5.31, "volume": 306486.0}, {"date": "2024-12-16", "close": 5.0, "volume": 410856.0}, {"date": "2024-12-17", "close": 5.11, "volume": 320774.0}, {"date": "2024-12-18", "close": 4.71, "volume": 359781.0}, {"date": "2024-12-19", "close": 4.4, "volume": 405505.0}, {"date": "2024-12-20", "close": 4.37, "volume": 330156.0}, {"date": "2024-12-23", "close": 4.46, "volume": 220443.0}, {"date": "2024-12-24", "close": 5.01, "volume": 281777.0}, {"date": "2024-12-26", "close": 5.16, "volume": 330420.0}, {"date": "2024-12-27", "close": 5.27, "volume": 318975.0}, {"date": "2024-12-30", "close": 5.08, "volume": 180933.0}, {"date": "2024-12-31", "close": 5.03, "volume": 267965.0}, {"date": "2025-01-02", "close": 5.11, "volume": 231233.0}, {"date": "2025-01-03", "close": 5.39, "volume": 228699.0}, {"date": "2025-01-06", "close": 5.35, "volume": 185553.0}, {"date": "2025-01-07", "close": 5.05, "volume": 4282268.0}, {"date": "2025-01-08", "close": 5.16, "volume": 539046.0}, {"date": "2025-01-10", "close": 4.89, "volume": 294519.0}, {"date": "2025-01-13", "close": 4.77, "volume": 239302.0}, {"date": "2025-01-14", "close": 4.67, "volume": 339175.0}, {"date": "2025-01-15", "close": 4.82, "volume": 186945.0}, {"date": "2025-01-16", "close": 5.01, "volume": 314548.0}, {"date": "2025-01-17", "close": 5.01, "volume": 233861.0}, {"date": "2025-01-21", "close": 5.22, "volume": 312329.0}, {"date": "2025-01-22", "close": 5.31, "volume": 220533.0}, {"date": "2025-01-23", "close": 5.11, "volume": 163611.0}, {"date": "2025-01-24", "close": 4.92, "volume": 245411.0}, {"date": "2025-01-27", "close": 4.84, "volume": 186187.0}, {"date": "2025-01-28", "close": 4.86, "volume": 187716.0}, {"date": "2025-01-29", "close": 4.89, "volume": 154012.0}, {"date": "2025-01-30", "close": 4.89, "volume": 157956.0}, {"date": "2025-01-31", "close": 4.87, "volume": 118342.0}, {"date": "2025-02-03", "close": 3.24, "volume": 3753913.0}, {"date": "2025-02-04", "close": 3.14, "volume": 1385680.0}, {"date": "2025-02-05", "close": 3.14, "volume": 911369.0}, {"date": "2025-02-06", "close": 3.08, "volume": 833438.0}, {"date": "2025-02-07", "close": 2.94, "volume": 739636.0}, {"date": "2025-02-10", "close": 2.74, "volume": 840438.0}, {"date": "2025-02-11", "close": 2.52, "volume": 701263.0}, {"date": "2025-02-12", "close": 2.58, "volume": 399633.0}, {"date": "2025-02-13", "close": 2.6, "volume": 373926.0}, {"date": "2025-02-14", "close": 2.73, "volume": 506469.0}, {"date": "2025-02-18", "close": 2.48, "volume": 412671.0}, {"date": "2025-02-19", "close": 2.31, "volume": 935388.0}, {"date": "2025-02-20", "close": 2.23, "volume": 456554.0}, {"date": "2025-02-21", "close": 2.13, "volume": 381661.0}, {"date": "2025-02-24", "close": 1.97, "volume": 724023.0}, {"date": "2025-02-25", "close": 1.8, "volume": 966559.0}, {"date": "2025-02-26", "close": 1.74, "volume": 628758.0}, {"date": "2025-02-27", "close": 1.79, "volume": 658312.0}, {"date": "2025-02-28", "close": 1.83, "volume": 373383.0}, {"date": "2025-03-03", "close": 1.65, "volume": 384872.0}, {"date": "2025-03-04", "close": 1.66, "volume": 409966.0}, {"date": "2025-03-05", "close": 1.69, "volume": 225680.0}, {"date": "2025-03-06", "close": 1.71, "volume": 247380.0}, {"date": "2025-03-07", "close": 1.74, "volume": 172102.0}, {"date": "2025-03-10", "close": 1.6, "volume": 234820.0}, {"date": "2025-03-11", "close": 1.6, "volume": 240080.0}, {"date": "2025-03-12", "close": 1.7, "volume": 355218.0}, {"date": "2025-03-13", "close": 1.65, "volume": 163000.0}, {"date": "2025-03-14", "close": 1.71, "volume": 174374.0}, {"date": "2025-03-17", "close": 1.93, "volume": 418897.0}, {"date": "2025-03-18", "close": 1.78, "volume": 234060.0}, {"date": "2025-03-19", "close": 1.83, "volume": 312767.0}, {"date": "2025-03-20", "close": 1.8, "volume": 98841.0}, {"date": "2025-03-21", "close": 1.75, "volume": 225394.0}, {"date": "2025-03-24", "close": 1.85, "volume": 243164.0}, {"date": "2025-03-25", "close": 1.97, "volume": 450007.0}, {"date": "2025-03-26", "close": 1.85, "volume": 292213.0}, {"date": "2025-03-27", "close": 1.85, "volume": 167343.0}, {"date": "2025-03-28", "close": 1.65, "volume": 406064.0}, {"date": "2025-03-31", "close": 1.5, "volume": 352385.0}, {"date": "2025-04-01", "close": 1.49, "volume": 215356.0}, {"date": "2025-04-02", "close": 1.59, "volume": 207784.0}, {"date": "2025-04-03", "close": 1.41, "volume": 275498.0}, {"date": "2025-04-04", "close": 1.31, "volume": 252857.0}, {"date": "2025-04-07", "close": 1.24, "volume": 190002.0}, {"date": "2025-04-08", "close": 1.22, "volume": 201945.0}, {"date": "2025-04-09", "close": 1.29, "volume": 405547.0}, {"date": "2025-04-10", "close": 1.28, "volume": 182248.0}, {"date": "2025-04-11", "close": 1.3, "volume": 128911.0}, {"date": "2025-04-14", "close": 1.24, "volume": 189709.0}, {"date": "2025-04-15", "close": 1.22, "volume": 85532.0}, {"date": "2025-04-16", "close": 1.26, "volume": 126251.0}, {"date": "2025-04-17", "close": 1.22, "volume": 73587.0}, {"date": "2025-04-21", "close": 1.35, "volume": 3496117.0}, {"date": "2025-04-22", "close": 1.47, "volume": 1012425.0}, {"date": "2025-04-23", "close": 1.51, "volume": 539544.0}, {"date": "2025-04-24", "close": 1.64, "volume": 465609.0}, {"date": "2025-04-25", "close": 1.57, "volume": 269278.0}, {"date": "2025-04-28", "close": 1.55, "volume": 125786.0}, {"date": "2025-04-29", "close": 1.47, "volume": 188607.0}, {"date": "2025-04-30", "close": 1.49, "volume": 217068.0}, {"date": "2025-05-01", "close": 1.57, "volume": 333475.0}, {"date": "2025-05-02", "close": 1.61, "volume": 677332.0}, {"date": "2025-05-05", "close": 1.55, "volume": 175781.0}, {"date": "2025-05-06", "close": 1.44, "volume": 270102.0}, {"date": "2025-05-07", "close": 1.58, "volume": 377223.0}, {"date": "2025-05-08", "close": 1.6, "volume": 299270.0}, {"date": "2025-05-09", "close": 1.53, "volume": 177014.0}, {"date": "2025-05-12", "close": 1.55, "volume": 180102.0}, {"date": "2025-05-13", "close": 1.7, "volume": 456329.0}, {"date": "2025-05-14", "close": 1.69, "volume": 724841.0}, {"date": "2025-05-15", "close": 1.69, "volume": 177972.0}, {"date": "2025-05-16", "close": 1.79, "volume": 343014.0}, {"date": "2025-05-19", "close": 2.12, "volume": 677981.0}, {"date": "2025-05-20", "close": 2.14, "volume": 575020.0}, {"date": "2025-05-21", "close": 2.01, "volume": 328712.0}, {"date": "2025-05-22", "close": 2.08, "volume": 322890.0}, {"date": "2025-05-23", "close": 1.98, "volume": 277947.0}, {"date": "2025-05-27", "close": 2.04, "volume": 243892.0}, {"date": "2025-05-28", "close": 2.43, "volume": 1431606.0}, {"date": "2025-05-29", "close": 2.4, "volume": 722861.0}, {"date": "2025-05-30", "close": 2.35, "volume": 242147.0}, {"date": "2025-06-02", "close": 2.64, "volume": 364362.0}, {"date": "2025-06-03", "close": 2.61, "volume": 390744.0}, {"date": "2025-06-04", "close": 3.24, "volume": 2724678.0}, {"date": "2025-06-05", "close": 3.05, "volume": 961495.0}, {"date": "2025-06-06", "close": 3.21, "volume": 633882.0}, {"date": "2025-06-09", "close": 3.06, "volume": 322008.0}, {"date": "2025-06-10", "close": 2.88, "volume": 568746.0}, {"date": "2025-06-11", "close": 2.8, "volume": 389273.0}, {"date": "2025-06-12", "close": 2.94, "volume": 302022.0}, {"date": "2025-06-13", "close": 2.81, "volume": 372199.0}, {"date": "2025-06-16", "close": 2.83, "volume": 205921.0}, {"date": "2025-06-17", "close": 2.63, "volume": 348486.0}, {"date": "2025-06-18", "close": 2.7, "volume": 212541.0}, {"date": "2025-06-20", "close": 2.6, "volume": 372330.0}, {"date": "2025-06-23", "close": 2.64, "volume": 287236.0}, {"date": "2025-06-24", "close": 3.06, "volume": 835904.0}, {"date": "2025-06-25", "close": 2.29, "volume": 1615956.0}, {"date": "2025-06-26", "close": 2.17, "volume": 725061.0}, {"date": "2025-06-27", "close": 2.05, "volume": 440444.0}, {"date": "2025-06-30", "close": 2.17, "volume": 284518.0}, {"date": "2025-07-01", "close": 2.33, "volume": 358928.0}, {"date": "2025-07-02", "close": 2.38, "volume": 286090.0}, {"date": "2025-07-03", "close": 2.36, "volume": 191018.0}, {"date": "2025-07-07", "close": 2.36, "volume": 333284.0}, {"date": "2025-07-08", "close": 2.53, "volume": 644740.0}, {"date": "2025-07-09", "close": 2.72, "volume": 337545.0}, {"date": "2025-07-10", "close": 2.85, "volume": 366061.0}, {"date": "2025-07-11", "close": 2.71, "volume": 330333.0}, {"date": "2025-07-14", "close": 2.86, "volume": 307698.0}, {"date": "2025-07-15", "close": 2.68, "volume": 222904.0}, {"date": "2025-07-16", "close": 2.74, "volume": 281019.0}, {"date": "2025-07-17", "close": 2.81, "volume": 307321.0}, {"date": "2025-07-18", "close": 2.65, "volume": 476310.0}, {"date": "2025-07-21", "close": 2.53, "volume": 227021.0}, {"date": "2025-07-22", "close": 2.57, "volume": 189871.0}, {"date": "2025-07-23", "close": 2.66, "volume": 366995.0}, {"date": "2025-07-24", "close": 2.85, "volume": 520232.0}, {"date": "2025-07-25", "close": 2.89, "volume": 454787.0}, {"date": "2025-07-28", "close": 2.93, "volume": 269933.0}, {"date": "2025-07-29", "close": 2.66, "volume": 464367.0}, {"date": "2025-07-30", "close": 2.73, "volume": 237498.0}, {"date": "2025-07-31", "close": 2.73, "volume": 143355.0}, {"date": "2025-08-01", "close": 2.51, "volume": 349751.0}, {"date": "2025-08-04", "close": 2.68, "volume": 136350.0}, {"date": "2025-08-05", "close": 2.72, "volume": 159169.0}, {"date": "2025-08-06", "close": 2.67, "volume": 211394.0}, {"date": "2025-08-07", "close": 2.6, "volume": 103421.0}, {"date": "2025-08-08", "close": 2.55, "volume": 163521.0}, {"date": "2025-08-11", "close": 2.82, "volume": 545614.0}, {"date": "2025-08-12", "close": 2.77, "volume": 244867.0}, {"date": "2025-08-13", "close": 2.7, "volume": 311995.0}, {"date": "2025-08-14", "close": 2.72, "volume": 169747.0}, {"date": "2025-08-15", "close": 2.74, "volume": 282169.0}, {"date": "2025-08-18", "close": 2.69, "volume": 171389.0}, {"date": "2025-08-19", "close": 2.61, "volume": 217790.0}, {"date": "2025-08-20", "close": 2.49, "volume": 397683.0}, {"date": "2025-08-21", "close": 2.38, "volume": 222141.0}, {"date": "2025-08-22", "close": 2.37, "volume": 346854.0}, {"date": "2025-08-25", "close": 2.24, "volume": 412888.0}, {"date": "2025-08-26", "close": 2.43, "volume": 349803.0}, {"date": "2025-08-27", "close": 2.35, "volume": 96655.0}, {"date": "2025-08-28", "close": 2.32, "volume": 80514.0}, {"date": "2025-08-29", "close": 2.31, "volume": 119690.0}, {"date": "2025-09-02", "close": 2.33, "volume": 121726.0}, {"date": "2025-09-03", "close": 2.28, "volume": 69470.0}, {"date": "2025-09-04", "close": 2.28, "volume": 129593.0}, {"date": "2025-09-05", "close": 2.29, "volume": 169316.0}, {"date": "2025-09-08", "close": 2.35, "volume": 265793.0}, {"date": "2025-09-09", "close": 2.36, "volume": 229358.0}, {"date": "2025-09-10", "close": 2.31, "volume": 170058.0}, {"date": "2025-09-11", "close": 2.39, "volume": 199728.0}, {"date": "2025-09-12", "close": 2.48, "volume": 313411.0}, {"date": "2025-09-15", "close": 2.39, "volume": 138730.0}, {"date": "2025-09-16", "close": 2.37, "volume": 111845.0}, {"date": "2025-09-17", "close": 2.32, "volume": 79122.0}, {"date": "2025-09-18", "close": 2.35, "volume": 98512.0}, {"date": "2025-09-19", "close": 2.32, "volume": 167931.0}, {"date": "2025-09-22", "close": 2.32, "volume": 170491.0}, {"date": "2025-09-23", "close": 2.23, "volume": 242456.0}, {"date": "2025-09-24", "close": 2.19, "volume": 136321.0}, {"date": "2025-09-25", "close": 2.13, "volume": 201147.0}, {"date": "2025-09-26", "close": 1.97, "volume": 770321.0}, {"date": "2025-09-29", "close": 2.04, "volume": 175365.0}, {"date": "2025-09-30", "close": 2.07, "volume": 133804.0}, {"date": "2025-10-01", "close": 2.13, "volume": 294875.0}, {"date": "2025-10-02", "close": 2.23, "volume": 229875.0}, {"date": "2025-10-03", "close": 2.22, "volume": 210880.0}, {"date": "2025-10-06", "close": 2.26, "volume": 326032.0}, {"date": "2025-10-07", "close": 2.26, "volume": 182239.0}, {"date": "2025-10-08", "close": 2.27, "volume": 228522.0}, {"date": "2025-10-09", "close": 2.2, "volume": 8697957.0}, {"date": "2025-10-10", "close": 1.7, "volume": 7805969.0}, {"date": "2025-10-13", "close": 1.66, "volume": 1447619.0}, {"date": "2025-10-14", "close": 1.68, "volume": 662400.0}, {"date": "2025-10-15", "close": 1.81, "volume": 857553.0}, {"date": "2025-10-16", "close": 2.03, "volume": 2936337.0}, {"date": "2025-10-17", "close": 1.98, "volume": 476014.0}, {"date": "2025-10-20", "close": 2.07, "volume": 529916.0}, {"date": "2025-10-21", "close": 2.17, "volume": 820076.0}, {"date": "2025-10-22", "close": 2.03, "volume": 477667.0}, {"date": "2025-10-23", "close": 2.02, "volume": 138858.0}, {"date": "2025-10-24", "close": 2.05, "volume": 267970.0}, {"date": "2025-10-27", "close": 2.15, "volume": 1339610.0}, {"date": "2025-10-28", "close": 2.1, "volume": 257893.0}, {"date": "2025-10-29", "close": 2.2, "volume": 724476.0}, {"date": "2025-10-30", "close": 2.08, "volume": 202506.0}, {"date": "2025-10-31", "close": 2.1, "volume": 174098.0}, {"date": "2025-11-03", "close": 2.02, "volume": 275154.0}, {"date": "2025-11-04", "close": 1.89, "volume": 246609.0}, {"date": "2025-11-05", "close": 2.04, "volume": 220525.0}, {"date": "2025-11-06", "close": 1.99, "volume": 192210.0}, {"date": "2025-11-07", "close": 2.0, "volume": 242361.0}, {"date": "2025-11-10", "close": 1.99, "volume": 114667.0}, {"date": "2025-11-11", "close": 2.11, "volume": 168835.0}, {"date": "2025-11-12", "close": 2.43, "volume": 1712886.0}, {"date": "2025-11-13", "close": 2.29, "volume": 555866.0}, {"date": "2025-11-14", "close": 2.34, "volume": 617691.0}, {"date": "2025-11-17", "close": 3.03, "volume": 44362600.0}, {"date": "2025-11-18", "close": 3.37, "volume": 7205610.0}, {"date": "2025-11-19", "close": 3.38, "volume": 2411716.0}, {"date": "2025-11-20", "close": 3.88, "volume": 3595932.0}, {"date": "2025-11-21", "close": 3.79, "volume": 1969291.0}, {"date": "2025-11-24", "close": 4.09, "volume": 3310690.0}, {"date": "2025-11-25", "close": 4.82, "volume": 2367455.0}, {"date": "2025-11-26", "close": 4.92, "volume": 2925555.0}, {"date": "2025-11-28", "close": 5.1, "volume": 1291769.0}, {"date": "2025-12-01", "close": 4.51, "volume": 1854721.0}, {"date": "2025-12-02", "close": 4.41, "volume": 1604082.0}, {"date": "2025-12-03", "close": 4.65, "volume": 1358085.0}, {"date": "2025-12-04", "close": 4.65, "volume": 499687.0}, {"date": "2025-12-05", "close": 4.55, "volume": 604031.0}, {"date": "2025-12-08", "close": 4.3, "volume": 937974.0}, {"date": "2025-12-09", "close": 4.46, "volume": 717325.0}, {"date": "2025-12-10", "close": 4.2, "volume": 778653.0}, {"date": "2025-12-11", "close": 3.79, "volume": 1487011.0}, {"date": "2025-12-12", "close": 4.13, "volume": 1044279.0}, {"date": "2025-12-15", "close": 3.78, "volume": 712792.0}, {"date": "2025-12-16", "close": 3.93, "volume": 415406.0}, {"date": "2025-12-17", "close": 3.62, "volume": 609536.0}, {"date": "2025-12-18", "close": 3.67, "volume": 603857.0}, {"date": "2025-12-19", "close": 3.65, "volume": 873645.0}, {"date": "2025-12-22", "close": 3.93, "volume": 628081.0}, {"date": "2025-12-23", "close": 3.58, "volume": 526547.0}, {"date": "2025-12-24", "close": 3.66, "volume": 130813.0}, {"date": "2025-12-26", "close": 3.6, "volume": 286933.0}, {"date": "2025-12-29", "close": 3.5, "volume": 287273.0}, {"date": "2025-12-30", "close": 3.46, "volume": 339240.0}, {"date": "2025-12-31", "close": 3.46, "volume": 354824.0}, {"date": "2026-01-02", "close": 3.65, "volume": 469662.0}, {"date": "2026-01-05", "close": 3.8, "volume": 496998.0}, {"date": "2026-01-06", "close": 3.85, "volume": 443953.0}, {"date": "2026-01-07", "close": 4.07, "volume": 654834.0}, {"date": "2026-01-08", "close": 3.92, "volume": 296019.0}, {"date": "2026-01-09", "close": 3.67, "volume": 397911.0}, {"date": "2026-01-12", "close": 3.45, "volume": 826573.0}, {"date": "2026-01-13", "close": 3.12, "volume": 1205875.0}, {"date": "2026-01-14", "close": 3.17, "volume": 559422.0}, {"date": "2026-01-15", "close": 3.2, "volume": 366239.0}, {"date": "2026-01-16", "close": 2.89, "volume": 835506.0}, {"date": "2026-01-20", "close": 2.79, "volume": 649866.0}, {"date": "2026-01-21", "close": 2.88, "volume": 419810.0}, {"date": "2026-01-22", "close": 3.06, "volume": 754783.0}, {"date": "2026-01-23", "close": 3.01, "volume": 313604.0}, {"date": "2026-01-26", "close": 2.96, "volume": 494467.0}, {"date": "2026-01-27", "close": 2.9, "volume": 409783.0}, {"date": "2026-01-28", "close": 3.04, "volume": 457349.0}, {"date": "2026-01-29", "close": 2.81, "volume": 481577.0}, {"date": "2026-01-30", "close": 2.7, "volume": 534152.0}, {"date": "2026-02-02", "close": 2.7, "volume": 246190.0}, {"date": "2026-02-03", "close": 2.6, "volume": 250814.0}, {"date": "2026-02-04", "close": 2.58, "volume": 465110.0}, {"date": "2026-02-05", "close": 2.44, "volume": 345612.0}, {"date": "2026-02-06", "close": 2.49, "volume": 550923.0}, {"date": "2026-02-09", "close": 2.49, "volume": 301118.0}, {"date": "2026-02-10", "close": 2.4, "volume": 247387.0}, {"date": "2026-02-11", "close": 2.37, "volume": 265839.0}, {"date": "2026-02-12", "close": 2.43, "volume": 510249.0}, {"date": "2026-02-13", "close": 2.37, "volume": 216558.0}, {"date": "2026-02-17", "close": 2.38, "volume": 339634.0}, {"date": "2026-02-18", "close": 2.43, "volume": 209306.0}, {"date": "2026-02-19", "close": 2.41, "volume": 166236.0}, {"date": "2026-02-20", "close": 2.48, "volume": 348997.0}, {"date": "2026-02-23", "close": 2.39, "volume": 211245.0}, {"date": "2026-02-24", "close": 2.68, "volume": 714296.0}, {"date": "2026-02-25", "close": 2.88, "volume": 779630.0}, {"date": "2026-02-26", "close": 2.77, "volume": 356407.0}, {"date": "2026-02-27", "close": 2.68, "volume": 262386.0}, {"date": "2026-03-02", "close": 2.67, "volume": 435346.0}, {"date": "2026-03-03", "close": 2.58, "volume": 176106.0}, {"date": "2026-03-04", "close": 2.7, "volume": 334634.0}, {"date": "2026-03-05", "close": 2.48, "volume": 250657.0}, {"date": "2026-03-06", "close": 2.49, "volume": 171316.0}, {"date": "2026-03-09", "close": 2.57, "volume": 400289.0}, {"date": "2026-03-10", "close": 2.58, "volume": 225166.0}, {"date": "2026-03-11", "close": 2.5, "volume": 436275.0}, {"date": "2026-03-12", "close": 2.46, "volume": 235370.0}, {"date": "2026-03-13", "close": 2.52, "volume": 236997.0}, {"date": "2026-03-16", "close": 2.83, "volume": 670460.0}, {"date": "2026-03-17", "close": 2.74, "volume": 365368.0}, {"date": "2026-03-18", "close": 2.47, "volume": 658290.0}, {"date": "2026-03-19", "close": 2.67, "volume": 622825.0}, {"date": "2026-03-20", "close": 2.6, "volume": 746179.0}, {"date": "2026-03-23", "close": 2.5, "volume": 345852.0}, {"date": "2026-03-24", "close": 2.37, "volume": 318506.0}, {"date": "2026-03-25", "close": 2.22, "volume": 533720.0}, {"date": "2026-03-26", "close": 2.15, "volume": 452756.0}, {"date": "2026-03-27", "close": 2.03, "volume": 721490.0}, {"date": "2026-03-30", "close": 2.01, "volume": 360422.0}, {"date": "2026-03-31", "close": 2.23, "volume": 467479.0}, {"date": "2026-04-01", "close": 2.12, "volume": 480941.0}, {"date": "2026-04-02", "close": 2.28, "volume": 962628.0}, {"date": "2026-04-06", "close": 2.35, "volume": 1349870.0}, {"date": "2026-04-07", "close": 2.27, "volume": 647952.0}, {"date": "2026-04-08", "close": 2.3, "volume": 300748.0}, {"date": "2026-04-09", "close": 1.62, "volume": 6674479.0}, {"date": "2026-04-10", "close": 1.59, "volume": 2633156.0}, {"date": "2026-04-13", "close": 1.66, "volume": 2496057.0}, {"date": "2026-04-14", "close": 1.73, "volume": 1709407.0}, {"date": "2026-04-15", "close": 1.76, "volume": 991332.0}, {"date": "2026-04-16", "close": 1.78, "volume": 851646.0}, {"date": "2026-04-17", "close": 1.87, "volume": 1078173.0}, {"date": "2026-04-20", "close": 1.92, "volume": 903518.0}, {"date": "2026-04-21", "close": 1.86, "volume": 901936.0}, {"date": "2026-04-22", "close": 1.84, "volume": 811027.0}, {"date": "2026-04-23", "close": 1.81, "volume": 1119200.0}, {"date": "2026-04-24", "close": 1.74, "volume": 872070.0}, {"date": "2026-04-27", "close": 1.89, "volume": 1038587.0}, {"date": "2026-04-28", "close": 1.85, "volume": 1344365.0}, {"date": "2026-04-29", "close": 1.84, "volume": 653034.0}, {"date": "2026-04-30", "close": 1.97, "volume": 1104533.0}, {"date": "2026-05-01", "close": 2.0, "volume": 708087.0}, {"date": "2026-05-04", "close": 2.28, "volume": 1985813.0}, {"date": "2026-05-05", "close": 2.27, "volume": 1761195.0}, {"date": "2026-05-06", "close": 2.4, "volume": 725479.0}, {"date": "2026-05-07", "close": 2.26, "volume": 906848.0}, {"date": "2026-05-08", "close": 2.28, "volume": 739646.0}, {"date": "2026-05-11", "close": 2.39, "volume": 861254.0}, {"date": "2026-05-12", "close": 2.28, "volume": 679282.0}, {"date": "2026-05-13", "close": 2.22, "volume": 656479.0}, {"date": "2026-05-14", "close": 2.13, "volume": 732137.0}, {"date": "2026-05-15", "close": 2.06, "volume": 854584.0}, {"date": "2026-05-18", "close": 2.05, "volume": 769700.0}, {"date": "2026-05-19", "close": 1.94, "volume": 1225694.0}, {"date": "2026-05-20", "close": 2.04, "volume": 3943171.0}, {"date": "2026-05-21", "close": 2.15, "volume": 1237889.0}, {"date": "2026-05-22", "close": 2.23, "volume": 2606750.0}, {"date": "2026-05-26", "close": 2.06, "volume": 1537440.0}, {"date": "2026-05-27", "close": 2.01, "volume": 1180814.0}, {"date": "2026-05-28", "close": 1.9, "volume": 965289.0}, {"date": "2026-05-29", "close": 1.92, "volume": 960231.0}, {"date": "2026-06-01", "close": 1.82, "volume": 1712517.0}, {"date": "2026-06-02", "close": 1.86, "volume": 1519541.0}, {"date": "2026-06-03", "close": 1.85, "volume": 693933.0}, {"date": "2026-06-04", "close": 1.99, "volume": 2035920.0}, {"date": "2026-06-05", "close": 1.89, "volume": 1403478.0}, {"date": "2026-06-08", "close": 1.79, "volume": 931332.0}, {"date": "2026-06-09", "close": 1.77, "volume": 1196305.0}, {"date": "2026-06-10", "close": 1.72, "volume": 1119969.0}, {"date": "2026-06-11", "close": 1.83, "volume": 1093919.0}, {"date": "2026-06-12", "close": 1.78, "volume": 628658.0}, {"date": "2026-06-15", "close": 1.78, "volume": 740839.0}, {"date": "2026-06-16", "close": 1.79, "volume": 670957.0}, {"date": "2026-06-17", "close": 1.74, "volume": 953632.0}, {"date": "2026-06-18", "close": 1.75, "volume": 1091219.0}, {"date": "2026-06-22", "close": 1.77, "volume": 815599.0}, {"date": "2026-06-23", "close": 1.74, "volume": 670768.0}, {"date": "2026-06-24", "close": 1.7, "volume": 755955.0}, {"date": "2026-06-25", "close": 1.65, "volume": 1200240.0}, {"date": "2026-06-26", "close": 1.72, "volume": 1364405.0}, {"date": "2026-06-29", "close": 1.86, "volume": 892556.0}, {"date": "2026-06-30", "close": 1.86, "volume": 667873.0}, {"date": "2026-07-01", "close": 1.92, "volume": 716347.0}, {"date": "2026-07-02", "close": 1.93, "volume": 958352.0}, {"date": "2026-07-06", "close": 1.97, "volume": 456575.0}, {"date": "2026-07-07", "close": 1.92, "volume": 1628090.0}, {"date": "2026-07-08", "close": 1.99, "volume": 1794140.0}, {"date": "2026-07-09", "close": 1.95, "volume": 1048528.0}, {"date": "2026-07-10", "close": 1.86, "volume": 1166682.0}, {"date": "2026-07-13", "close": 1.76, "volume": 969196.0}, {"date": "2026-07-14", "close": 1.71, "volume": 1591488.0}, {"date": "2026-07-15", "close": 1.8, "volume": 465300.0}, {"date": "2026-07-16", "close": 1.74, "volume": 475805.0}, {"date": "2026-07-17", "close": 1.74, "volume": 624199.0}, {"date": "2026-07-20", "close": 1.69, "volume": 620244.0}, {"date": "2026-07-21", "close": 1.75, "volume": 364432.0}, {"date": "2026-07-22", "close": 1.74, "volume": 317361.0}, {"date": "2026-07-23", "close": 1.75, "volume": 630752.0}, {"date": "2026-07-24", "close": 1.66, "volume": 1034233.0}, {"date": "2026-07-27", "close": 1.67, "volume": 499659.0}, {"date": "2026-07-28", "close": 1.69, "volume": 719386.0}, {"date": "2026-07-29", "close": 1.7, "volume": 567922.0}, {"date": "2026-07-30", "close": 1.77, "volume": 389206.0}, {"date": "2026-07-31", "close": 1.75, "volume": 353013.0}, {"date": "2026-08-03", "close": 1.72, "volume": 460199.0}, {"date": "2026-08-04", "close": 1.87, "volume": 808965.0}, {"date": "2026-08-05", "close": 1.87, "volume": 1100398.0}, {"date": "2026-08-06", "close": 1.86, "volume": 317216.0}, {"date": "2026-08-07", "close": 1.88, "volume": 557276.0}], "refreshing": true}