{"ticker": "APRE", "overview": {"cik": "1781983", "ticker": "APRE", "name": "Aprea Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086254", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075286", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075284", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075283", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075282", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075281", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075280", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075279", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075278", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075151", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002544", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-15", "title": "Form 424B7", "accession": "0001104659-26-062631", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059743", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-059734", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052063", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052049", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052044", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-29", "title": "Form EFFECT", "accession": "9999999995-26-001389", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-29", "title": "Form 424B3", "accession": "0001104659-26-051739", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-27", "title": "Form CORRESP", "accession": "0001104659-26-049298", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-27", "title": "Form UPLOAD", "accession": "0000000000-26-004268", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-019073", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-22", "title": "Shelf registration", "accession": "0001104659-26-046900", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001104659-26-045158", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0002050709-26-000012", "price_sensitive": false}]}, "description": "Aprea Therapeutics, Inc. trades as APRE on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 103 insider filings for the company, from September 2021 to January 2026. Across those, 9 insiders disclosed 20 open-market purchases totalling $455.50K against 9 sales totalling $1.08M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 455500.33030000003, "sell_n": 9, "sell_sum": 1080084.076, "net": -624583.7456999999, "insiders": 9, "first_date": "2021-09-16", "last_date": "2026-01-30"}, "metrics": {"ticker": "APRE", "has_prices": true, "as_of": "2026-09-18", "last": 0.7599, "prev_close": 0.75, "change": 0.00990000000000002, "change_pct": 0.013200000000000026, "session_volume": 79988.0, "vwap_5": 0.7510472129998953, "vwap_20": 0.8767640162015, "vwap_60": 0.848134071925339, "vwap_250": 0.8097002430230741, "high_52w": 1.4, "low_52w": 0.59, "avg_volume_20": 598475.45, "sessions": 400, "market_cap": {"value": 9409671.4824, "shares": 12382776.0, "as_of": "2026-05-13", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000935836-26-000399", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aprea Therapeutics, Inc. moves to a 3.2% passive stake in APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0000935836-26-000399-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001104659-26-075278", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Bernd R. Seizinger", "who_key": "Seizinger Bernd R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075278/0001104659-26-075278-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001104659-26-075279", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Rifat Pamukcu", "who_key": "Pamukcu Rifat", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075279/0001104659-26-075279-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001104659-26-075280", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Marc Duey", "who_key": "Duey Marc", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075280/0001104659-26-075280-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001104659-26-075281", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Jean-Pierre Bizzari", "who_key": "BIZZARI JEAN-PIERRE", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075281/0001104659-26-075281-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001104659-26-075282", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075282/0001104659-26-075282-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001104659-26-075283", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Richard Peters", "who_key": "Peters Richard", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075283/0001104659-26-075283-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001104659-26-075284", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Gabriela Gruia", "who_key": "Gruia Gabriela", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075284/0001104659-26-075284-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001104659-26-075286", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Michael Grissinger", "who_key": "Grissinger Michael", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926075286/0001104659-26-075286-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "13DG-0000902664-26-002544", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, 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": "Aprea Therapeutics, Inc. takes a 9.9% passive stake in APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0000902664-26-002544-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001493152-26-019073", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aprea Therapeutics, Inc. adjusts its stake in APRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0001493152-26-019073-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0002050709-26-000012", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, 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": "Aprea Therapeutics, Inc. crosses 5% of APRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0002050709-26-000012-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "13DG-0001213900-26-038610", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, 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": "Aprea Therapeutics, Inc. crosses 5% of APRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0001213900-26-038610-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "0001104659-26-038518", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Richard Peters", "who_key": "Peters Richard", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926038518/0001104659-26-038518-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001104659-26-038522", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John P. Hamill", "who_key": "Hamill John P.", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926038522/0001104659-26-038522-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001104659-26-028653", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John P. Hamill", "who_key": "Hamill John P.", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926028653/0001104659-26-028653-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339283}, {"id": "0001104659-26-028656", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926028656/0001104659-26-028656-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339283}, {"id": "0001104659-26-009203", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John P. Hamill", "who_key": "Hamill John P.", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5073.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $5K into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926009203/0001104659-26-009203-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "0001104659-26-009206", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25009.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $25K of APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926009206/0001104659-26-009206-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "0001104659-25-120152", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925120152/0001104659-25-120152-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "0001104659-25-120155", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John P. Hamill", "who_key": "Hamill John P.", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5825.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925120155/0001104659-25-120155-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "0001104659-25-120156", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Marc Duey", "who_key": "Duey Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.735, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925120156/0001104659-25-120156-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "0001104659-25-057806", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Jean-Pierre Bizzari", "who_key": "BIZZARI JEAN-PIERRE", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057806/0001104659-25-057806-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001104659-25-057809", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Marc Duey", "who_key": "Duey Marc", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057809/0001104659-25-057809-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001104659-25-057811", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Michael Grissinger", "who_key": "Grissinger Michael", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057811/0001104659-25-057811-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001104659-25-057813", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Gabriela Gruia", "who_key": "Gruia Gabriela", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057813/0001104659-25-057813-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001104659-25-057815", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057815/0001104659-25-057815-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001104659-25-057818", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Rifat Pamukcu", "who_key": "Pamukcu Rifat", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057818/0001104659-25-057818-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001104659-25-057821", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Richard Peters", "who_key": "Peters Richard", "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 APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057821/0001104659-25-057821-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}, {"id": "0001104659-25-057823", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Bernd R. Seizinger", "who_key": "Seizinger Bernd R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on APRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925057823/0001104659-25-057823-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742483}], "recent_buys": [{"id": "0001104659-26-009206", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25009.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $25K of APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926009206/0001104659-26-009206-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "0001104659-26-009203", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John P. Hamill", "who_key": "Hamill John P.", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5073.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $5K into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926009203/0001104659-26-009203-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398323}, {"id": "0001104659-25-120156", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Marc Duey", "who_key": "Duey Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24999.735, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 3 insiders into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925120156/0001104659-25-120156-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "0001104659-25-120155", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John P. Hamill", "who_key": "Hamill John P.", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5825.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925120155/0001104659-25-120155-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "0001104659-25-031991", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10110.210000000001, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925031991/0001104659-25-031991-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833203}, {"id": "0001104659-24-111031", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1957.5, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924111031/0001104659-24-111031-index.htm", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066483}, {"id": "0001104659-24-109386", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Marc Duey", "who_key": "Duey Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131700.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924109386/0001104659-24-109386-index.htm", "trade_date": "2024-10-16", "timestamp": "2024-10-16", "mins": 1076563}, {"id": "0001104659-24-108964", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 725.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108964/0001104659-24-108964-index.htm", "trade_date": "2024-10-15", "timestamp": "2024-10-15", "mins": 1078003}, {"id": "0001104659-24-108963", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Marc Duey", "who_key": "Duey Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 490.2, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108963/0001104659-24-108963-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079443}, {"id": "0001104659-24-108375", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2971.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108375/0001104659-24-108375-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079443}, {"id": "0001104659-24-108962", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "John P. Hamill", "who_key": "Hamill John P.", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 123.19, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108962/0001104659-24-108962-index.htm", "trade_date": "2024-10-11", "timestamp": "2024-10-11", "mins": 1083763}, {"id": "0001104659-24-108377", "src": "INSIDERS", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Bernd R. Seizinger", "who_key": "Seizinger Bernd R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26800.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108377/0001104659-24-108377-index.htm", "trade_date": "2024-10-11", "timestamp": "2024-10-11", "mins": 1083763}], "institutional": [{"id": "13DG-0000935836-26-000399", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aprea Therapeutics, Inc. moves to a 3.2% passive stake in APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0000935836-26-000399-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000902664-26-002544", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, 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": "Aprea Therapeutics, Inc. takes a 9.9% passive stake in APRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0000902664-26-002544-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001493152-26-019073", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Aprea Therapeutics, Inc. adjusts its stake in APRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0001493152-26-019073-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0002050709-26-000012", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, 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": "Aprea Therapeutics, Inc. crosses 5% of APRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0002050709-26-000012-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}, {"id": "13DG-0001213900-26-038610", "src": "13DG", "ticker": "APRE", "cik": "1781983", "company": "Aprea Therapeutics, Inc.", "company_raw": "Aprea Therapeutics, Inc.", "who": "Aprea Therapeutics, Inc.", "who_key": "Aprea Therapeutics, 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": "Aprea Therapeutics, Inc. crosses 5% of APRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/0001213900-26-038610-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aprea Therapeutics, Inc. - Common Stock", "new_value": "Aprea Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781983", "applied": 1, "detected_at": "2026-09-10T10:05:00.037277"}]}, "key_people": [{"who": "Gregory Alan Korbel", "who_key": "Korbel Gregory Alan", "role": "SVP, Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 544740.8, "net": -544740.8, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108900.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921146396/0001104659-21-146396-index.htm"}, {"action": "SELL", "amount": 137500.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921133785/0001104659-21-133785-index.htm"}, {"action": "SELL", "amount": 134475.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921123185/0001104659-21-123185-index.htm"}, {"action": "SELL", "amount": 163865.8, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921118363/0001104659-21-118363-index.htm"}], "latest": {"action": "SELL", "amount": 108900.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921146396/0001104659-21-146396-index.htm"}}, {"who": "Lars B. Abrahmsen", "who_key": "Abrahmsen Lars B.", "role": "SVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 368750.0, "net": -368750.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244499.99999999997, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921123186/0001104659-21-123186-index.htm"}, {"action": "SELL", "amount": 124250.0, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921118360/0001104659-21-118360-index.htm"}], "latest": {"action": "SELL", "amount": 244499.99999999997, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921123186/0001104659-21-123186-index.htm"}}, {"who": "Marc Duey", "who_key": "Duey Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 157189.935, "sold": 29583.036000000004, "net": 127606.89899999999, "trades": 4, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.735, "date": "2025-12-10", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925120156/0001104659-25-120156-index.htm"}, {"action": "SELL", "amount": 29583.036000000004, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924111548/0001104659-24-111548-index.htm"}, {"action": "BUY", "amount": 131700.0, "date": "2024-10-16", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924109386/0001104659-24-109386-index.htm"}, {"action": "BUY", "amount": 490.2, "date": "2024-10-14", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108963/0001104659-24-108963-index.htm"}], "latest": {"action": "BUY", "amount": 24999.735, "date": "2025-12-10", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925120156/0001104659-25-120156-index.htm"}}, {"who": "Bernd R. Seizinger", "who_key": "Seizinger Bernd R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149265.9453, "sold": 0, "net": 149265.9453, "trades": 4, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 26800.0, "date": "2024-10-11", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108377/0001104659-24-108377-index.htm"}, {"action": "BUY", "amount": 50009.4, "date": "2024-03-13", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924034672/0001104659-24-034672-index.htm"}, {"action": "BUY", "amount": 36956.5453, "date": "2023-06-07", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465923069421/0001104659-23-069421-index.htm"}, {"action": "BUY", "amount": 35500.0, "date": "2022-05-18", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465922062920/0001104659-22-062920-index.htm"}], "latest": {"action": "BUY", "amount": 26800.0, "date": "2024-10-11", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108377/0001104659-24-108377-index.htm"}}, {"who": "Eyal C. Attar", "who_key": "Attar Eyal C.", "role": "SVP, Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 137010.24, "net": -137010.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62280.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465922028757/0001104659-22-028757-index.htm"}, {"action": "SELL", "amount": 74730.23999999999, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465921117446/0001104659-21-117446-index.htm"}], "latest": {"action": "SELL", "amount": 62280.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465922028757/0001104659-22-028757-index.htm"}}, {"who": "Oren Gilad", "who_key": "Gilad Oren", "role": "President/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 55352.71, "sold": 0, "net": 55352.71, "trades": 6, "top_score": 43.2, "lean": "buying", "history": [{"action": "BUY", "amount": 25009.0, "date": "2026-01-30", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926009206/0001104659-26-009206-index.htm"}, {"action": "BUY", "amount": 10110.210000000001, "date": "2025-04-03", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465925031991/0001104659-25-031991-index.htm"}, {"action": "BUY", "amount": 1957.5, "date": "2024-10-23", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924111031/0001104659-24-111031-index.htm"}, {"action": "BUY", "amount": 725.0, "date": "2024-10-15", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108964/0001104659-24-108964-index.htm"}, {"action": "BUY", "amount": 2971.0, "date": "2024-10-14", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924108375/0001104659-24-108375-index.htm"}, {"action": "BUY", "amount": 14580.0, "date": "2024-03-13", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924034670/0001104659-24-034670-index.htm"}], "latest": {"action": "BUY", "amount": 25009.0, "date": "2026-01-30", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465926009206/0001104659-26-009206-index.htm"}}, {"who": "John B. Henneman III", "who_key": "HENNEMAN JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50009.4, "sold": 0, "net": 50009.4, "trades": 1, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50009.4, "date": "2024-03-13", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924034671/0001104659-24-034671-index.htm"}], "latest": {"action": "BUY", "amount": 50009.4, "date": "2024-03-13", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465924034671/0001104659-24-034671-index.htm"}}, {"who": "Christian S. Schade", "who_key": "SCHADE CHRISTIAN S", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 24123.75, "sold": 0, "net": 24123.75, "trades": 1, "top_score": 44.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24123.75, "date": "2022-05-18", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465922062916/0001104659-22-062916-index.htm"}], "latest": {"action": "BUY", "amount": 24123.75, "date": "2022-05-18", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1781983/000110465922062916/0001104659-22-062916-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086254", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075286", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075284", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075283", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075282", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075281", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075280", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075279", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075278", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075151", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-002544", "price_sensitive": false}, {"form": "424B7", "date": "2026-05-15", "title": "Form 424B7", "accession": "0001104659-26-062631", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059743", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-059734", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052063", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052049", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052044", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-29", "title": "Form EFFECT", "accession": "9999999995-26-001389", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-29", "title": "Form 424B3", "accession": "0001104659-26-051739", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-27", "title": "Form CORRESP", "accession": "0001104659-26-049298", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-27", "title": "Form UPLOAD", "accession": "0000000000-26-004268", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-019073", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-22", "title": "Shelf registration", "accession": "0001104659-26-046900", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001104659-26-045158", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0002050709-26-000012", "price_sensitive": false}], "performance": {"ticker": "APRE", "has_prices": true, "summary": {"n": 20, "avg": -0.6490333371277457, "win_rate": 0.0, "best": -0.045351758793969875, "worst": -0.9392177251639737, "as_of": "2026-09-18"}, "buys": [{"who": "Gilad Oren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 25009.0, "date": "2026-01-30", "score": 43.2, "ref_price": 0.796, "return": -0.045351758793969875}, {"who": "Hamill John P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "amount": 5073.0, "date": "2026-01-30", "score": 35.0, "ref_price": 0.796, "return": -0.045351758793969875}, {"who": "Duey Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.735, "date": "2025-12-10", "score": 33.4, "ref_price": 0.9122, "return": -0.16695900021925014}, {"who": "Hamill John P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "amount": 5825.0, "date": "2025-12-10", "score": 35.8, "ref_price": 0.9122, "return": -0.16695900021925014}, {"who": "Gilad Oren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 10110.210000000001, "date": "2025-04-03", "score": 37.7, "ref_price": 1.8, "return": -0.5778333333333333}, {"who": "Gilad Oren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 1957.5, "date": "2024-10-23", "score": 30.7, "ref_price": 3.9, "return": -0.8051538461538461}, {"who": "Duey Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131700.0, "date": "2024-10-16", "score": 42.6, "ref_price": 3.5, "return": -0.7828857142857143}, {"who": "Gilad Oren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 725.0, "date": "2024-10-15", "score": 27.9, "ref_price": 3.05, "return": -0.7508524590163934}, {"who": "Duey Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 490.2, "date": "2024-10-14", "score": 17.1, "ref_price": 2.56, "return": -0.7031640625}, {"who": "Gilad Oren", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO, Director", "amount": 2971.0, "date": "2024-10-14", "score": 32.2, "ref_price": 2.56, "return": -0.7031640625}, {"who": "Hamill John P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "amount": 123.19, "date": "2024-10-11", "score": 23.1, "ref_price": 2.6, "return": -0.7077307692307693}, {"who": "Seizinger Bernd R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26800.0, "date": "2024-10-11", "score": 36.6, "ref_price": 2.6, "return": -0.7077307692307693}, {"who": "Hamill John P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "amount": 1174.5, "date": "2024-10-10", "score": 26.9, "ref_price": 2.54, "return": -0.7008267716535433}, {"who": "Hamill John P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SrVP/CFO/Prin Fin & Acct Ofcr", "amount": 7362.9, "date": "2024-03-13", "score": 34.6, "ref_price": 5.55, "return": -0.8630810810810811}, {"who": "Seizinger Bernd R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50009.4, "date": "2024-03-13", "score": 39.3, "ref_price": 5.55, "return": -0.8630810810810811}, {"who": "HENNEMAN JOHN B III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50009.4, "date": "2024-03-13", "score": 50.5, "ref_price": 5.55, "return": -0.8630810810810811}, {"who": "Gilad Oren", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 14580.0, "date": "2024-03-13", "score": 39.4, "ref_price": 5.55, "return": -0.8630810810810811}, {"who": "Seizinger Bernd R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36956.5453, "date": "2023-06-07", "score": 38.4, "ref_price": 3.55, "return": -0.785943661971831}, {"who": "Seizinger Bernd R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35500.0, "date": "2022-05-18", "score": 36.5, "ref_price": 12.502, "return": -0.9392177251639737}, {"who": "SCHADE CHRISTIAN S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 24123.75, "date": "2022-05-18", "score": 44.0, "ref_price": 12.502, "return": -0.9392177251639737}]}, "price_series": [{"date": "2019-10-03", "close": 410.0, "volume": 91032.0}, {"date": "2019-10-04", "close": 381.4, "volume": 12827.0}, {"date": "2019-10-07", "close": 405.0, "volume": 6616.0}, {"date": "2019-10-08", "close": 378.8, "volume": 5169.0}, {"date": "2019-10-09", "close": 380.8, "volume": 9159.0}, {"date": "2019-10-10", "close": 388.8, "volume": 649.0}, {"date": "2019-10-11", "close": 380.4, "volume": 574.0}, {"date": "2019-10-14", "close": 387.2, "volume": 320.0}, {"date": "2019-10-15", "close": 386.6, "volume": 464.0}, {"date": "2019-10-16", "close": 390.0, "volume": 728.0}, {"date": "2019-10-17", "close": 409.6, "volume": 2404.0}, {"date": "2019-10-18", "close": 428.0, "volume": 1787.0}, {"date": "2019-10-21", "close": 520.0, "volume": 12262.0}, {"date": "2019-10-22", "close": 494.0, "volume": 7426.0}, {"date": "2019-10-23", "close": 496.0, "volume": 8598.0}, {"date": "2019-10-24", "close": 514.0, "volume": 6066.0}, {"date": "2019-10-25", "close": 511.8, "volume": 8444.0}, {"date": "2019-10-28", "close": 496.8, "volume": 4407.0}, {"date": "2019-10-29", "close": 499.4, "volume": 3806.0}, {"date": "2019-10-30", "close": 473.6, "volume": 2569.0}, {"date": "2019-10-31", "close": 483.0, "volume": 1962.0}, {"date": "2019-11-01", "close": 499.4, "volume": 3548.0}, {"date": "2019-11-04", "close": 499.6, "volume": 1755.0}, {"date": "2019-11-05", "close": 496.0, "volume": 892.0}, {"date": "2019-11-06", "close": 500.0, "volume": 2036.0}, {"date": "2019-11-07", "close": 483.6, "volume": 5043.0}, {"date": "2019-11-08", "close": 497.5, "volume": 2041.0}, {"date": "2019-11-11", "close": 499.8, "volume": 2646.0}, {"date": "2019-11-12", "close": 480.2, "volume": 5471.0}, {"date": "2019-11-13", "close": 490.0, "volume": 2293.0}, {"date": "2019-11-14", "close": 540.8, "volume": 5416.0}, {"date": "2019-11-15", "close": 597.0, "volume": 5482.0}, {"date": "2019-11-18", "close": 591.6, "volume": 4249.0}, {"date": "2019-11-19", "close": 603.2, "volume": 2810.0}, {"date": "2019-11-20", "close": 580.2, "volume": 1636.0}, {"date": "2019-11-21", "close": 492.4, "volume": 3463.0}, {"date": "2019-11-22", "close": 511.4, "volume": 3008.0}, {"date": "2019-11-25", "close": 477.4, "volume": 4746.0}, {"date": "2019-11-26", "close": 453.8, "volume": 3695.0}, {"date": "2019-11-27", "close": 471.0, "volume": 3513.0}, {"date": "2019-11-29", "close": 503.6, "volume": 5049.0}, {"date": "2019-12-02", "close": 503.6, "volume": 7605.0}, {"date": "2019-12-03", "close": 502.8, "volume": 4655.0}, {"date": "2019-12-04", "close": 512.2, "volume": 4128.0}, {"date": "2019-12-05", "close": 483.2, "volume": 5216.0}, {"date": "2019-12-06", "close": 521.0, "volume": 10486.0}, {"date": "2019-12-09", "close": 546.4, "volume": 14210.0}, {"date": "2019-12-10", "close": 613.8, "volume": 14047.0}, {"date": "2019-12-11", "close": 714.0, "volume": 8101.0}, {"date": "2019-12-12", "close": 787.4, "volume": 31330.0}, {"date": "2019-12-13", "close": 737.8, "volume": 6214.0}, {"date": "2019-12-16", "close": 666.0, "volume": 8803.0}, {"date": "2019-12-17", "close": 665.4, "volume": 3545.0}, {"date": "2019-12-18", "close": 650.0, "volume": 2340.0}, {"date": "2019-12-19", "close": 663.2, "volume": 4088.0}, {"date": "2019-12-20", "close": 716.4, "volume": 52261.0}, {"date": "2019-12-23", "close": 763.0, "volume": 5179.0}, {"date": "2019-12-24", "close": 792.4, "volume": 911.0}, {"date": "2019-12-26", "close": 948.8, "volume": 5374.0}, {"date": "2019-12-27", "close": 990.6, "volume": 5136.0}, {"date": "2019-12-30", "close": 965.0, "volume": 4998.0}, {"date": "2019-12-31", "close": 917.8, "volume": 5682.0}, {"date": "2020-01-02", "close": 906.0, "volume": 2992.0}, {"date": "2020-01-03", "close": 820.0, "volume": 8291.0}, {"date": "2020-01-06", "close": 854.8, "volume": 4085.0}, {"date": "2020-01-07", "close": 871.2, "volume": 4362.0}, {"date": "2020-01-08", "close": 858.8, "volume": 3246.0}, {"date": "2020-01-09", "close": 840.6, "volume": 4994.0}, {"date": "2020-01-10", "close": 831.0, "volume": 4180.0}, {"date": "2020-01-13", "close": 768.4, "volume": 4508.0}, {"date": "2020-01-14", "close": 796.4, "volume": 3704.0}, {"date": "2020-01-15", "close": 806.0, "volume": 1628.0}, {"date": "2020-01-16", "close": 849.2, "volume": 5350.0}, {"date": "2020-01-17", "close": 789.6, "volume": 3069.0}, {"date": "2020-01-21", "close": 776.6, "volume": 3422.0}, {"date": "2020-01-22", "close": 800.0, "volume": 5937.0}, {"date": "2020-01-23", "close": 806.8, "volume": 3125.0}, {"date": "2020-01-24", "close": 771.6, "volume": 4200.0}, {"date": "2020-01-27", "close": 756.8, "volume": 5116.0}, {"date": "2020-01-28", "close": 718.8, "volume": 6132.0}, {"date": "2020-01-29", "close": 717.0, "volume": 4545.0}, {"date": "2020-01-30", "close": 744.6, "volume": 3656.0}, {"date": "2020-01-31", "close": 766.8, "volume": 3252.0}, {"date": "2020-02-03", "close": 790.0, "volume": 3687.0}, {"date": "2020-02-04", "close": 769.6, "volume": 3398.0}, {"date": "2020-02-05", "close": 759.2, "volume": 2149.0}, {"date": "2020-02-06", "close": 720.4, "volume": 2819.0}, {"date": "2020-02-07", "close": 702.2, "volume": 3089.0}, {"date": "2020-02-10", "close": 696.0, "volume": 2333.0}, {"date": "2020-02-11", "close": 692.4, "volume": 2092.0}, {"date": "2020-02-12", "close": 690.4, "volume": 1281.0}, {"date": "2020-02-13", "close": 661.8, "volume": 2273.0}, {"date": "2020-02-14", "close": 633.0, "volume": 6582.0}, {"date": "2020-02-18", "close": 666.4, "volume": 2440.0}, {"date": "2020-02-19", "close": 658.4, "volume": 1015.0}, {"date": "2020-02-20", "close": 672.0, "volume": 8765.0}, {"date": "2020-02-21", "close": 697.8, "volume": 1638.0}, {"date": "2020-02-24", "close": 727.6, "volume": 3484.0}, {"date": "2020-02-25", "close": 700.0, "volume": 3520.0}, {"date": "2020-02-26", "close": 693.0, "volume": 3914.0}, {"date": "2020-02-27", "close": 682.0, "volume": 3626.0}, {"date": "2020-02-28", "close": 686.0, "volume": 3228.0}, {"date": "2020-03-02", "close": 720.0, "volume": 4711.0}, {"date": "2020-03-03", "close": 707.8, "volume": 2946.0}, {"date": "2020-03-04", "close": 708.2, "volume": 1406.0}, {"date": "2020-03-05", "close": 725.2, "volume": 7305.0}, {"date": "2020-03-06", "close": 726.8, "volume": 6383.0}, {"date": "2020-03-09", "close": 657.2, "volume": 5165.0}, {"date": "2020-03-10", "close": 688.6, "volume": 4403.0}, {"date": "2020-03-11", "close": 650.8, "volume": 2985.0}, {"date": "2020-03-12", "close": 636.4, "volume": 10322.0}, {"date": "2020-03-13", "close": 821.8, "volume": 6365.0}, {"date": "2020-03-16", "close": 706.2, "volume": 10190.0}, {"date": "2020-03-17", "close": 740.0, "volume": 9969.0}, {"date": "2020-03-18", "close": 647.8, "volume": 6800.0}, {"date": "2020-03-19", "close": 712.6, "volume": 2372.0}, {"date": "2020-03-20", "close": 652.0, "volume": 5165.0}, {"date": "2020-03-23", "close": 709.4, "volume": 5287.0}, {"date": "2020-03-24", "close": 710.0, "volume": 5390.0}, {"date": "2020-03-25", "close": 720.0, "volume": 1321.0}, {"date": "2020-03-26", "close": 637.2, "volume": 6268.0}, {"date": "2020-03-27", "close": 695.0, "volume": 5284.0}, {"date": "2020-03-30", "close": 669.8, "volume": 3223.0}, {"date": "2020-03-31", "close": 695.2, "volume": 4061.0}, {"date": "2020-04-01", "close": 645.8, "volume": 2114.0}, {"date": "2020-04-02", "close": 650.0, "volume": 2778.0}, {"date": "2020-04-03", "close": 619.8, "volume": 2247.0}, {"date": "2020-04-06", "close": 659.8, "volume": 3875.0}, {"date": "2020-04-07", "close": 644.6, "volume": 1151.0}, {"date": "2020-04-08", "close": 660.8, "volume": 2815.0}, {"date": "2020-04-09", "close": 672.2, "volume": 4564.0}, {"date": "2020-04-13", "close": 676.0, "volume": 1738.0}, {"date": "2020-04-14", "close": 678.4, "volume": 1325.0}, {"date": "2020-04-15", "close": 680.0, "volume": 1981.0}, {"date": "2020-04-16", "close": 680.6, "volume": 2350.0}, {"date": "2020-04-17", "close": 679.6, "volume": 1197.0}, {"date": "2020-04-20", "close": 664.8, "volume": 1917.0}, {"date": "2020-04-21", "close": 680.0, "volume": 1976.0}, {"date": "2020-04-22", "close": 677.6, "volume": 1013.0}, {"date": "2020-04-23", "close": 675.4, "volume": 2004.0}, {"date": "2020-04-24", "close": 675.0, "volume": 1081.0}, {"date": "2020-04-27", "close": 670.8, "volume": 1431.0}, {"date": "2020-04-28", "close": 679.4, "volume": 1578.0}, {"date": "2020-04-29", "close": 664.0, "volume": 2321.0}, {"date": "2020-04-30", "close": 635.8, "volume": 1651.0}, {"date": "2020-05-01", "close": 622.0, "volume": 2151.0}, {"date": "2020-05-04", "close": 649.4, "volume": 3329.0}, {"date": "2020-05-05", "close": 672.8, "volume": 7134.0}, {"date": "2020-05-06", "close": 658.6, "volume": 1294.0}, {"date": "2020-05-07", "close": 684.2, "volume": 2657.0}, {"date": "2020-05-08", "close": 700.0, "volume": 4346.0}, {"date": "2020-05-11", "close": 748.0, "volume": 3698.0}, {"date": "2020-05-12", "close": 702.0, "volume": 3788.0}, {"date": "2020-05-13", "close": 671.0, "volume": 2605.0}, {"date": "2020-05-14", "close": 686.8, "volume": 2415.0}, {"date": "2020-05-15", "close": 721.4, "volume": 2755.0}, {"date": "2020-05-18", "close": 741.6, "volume": 2972.0}, {"date": "2020-05-19", "close": 618.4, "volume": 11857.0}, {"date": "2020-05-20", "close": 653.8, "volume": 4437.0}, {"date": "2020-05-21", "close": 600.4, "volume": 6999.0}, {"date": "2020-05-22", "close": 580.0, "volume": 5713.0}, {"date": "2020-05-26", "close": 509.4, "volume": 12432.0}, {"date": "2020-05-27", "close": 514.4, "volume": 13124.0}, {"date": "2020-05-28", "close": 527.6, "volume": 4852.0}, {"date": "2020-05-29", "close": 537.2, "volume": 7998.0}, {"date": "2020-06-01", "close": 544.2, "volume": 8333.0}, {"date": "2020-06-02", "close": 523.6, "volume": 7370.0}, {"date": "2020-06-03", "close": 531.2, "volume": 5242.0}, {"date": "2020-06-04", "close": 538.8, "volume": 2209.0}, {"date": "2020-06-05", "close": 540.2, "volume": 6181.0}, {"date": "2020-06-08", "close": 572.2, "volume": 5643.0}, {"date": "2020-06-09", "close": 581.2, "volume": 7421.0}, {"date": "2020-06-10", "close": 614.6, "volume": 13645.0}, {"date": "2020-06-11", "close": 601.0, "volume": 41556.0}, {"date": "2020-06-12", "close": 613.2, "volume": 17254.0}, {"date": "2020-06-15", "close": 641.2, "volume": 16378.0}, {"date": "2020-06-16", "close": 682.4, "volume": 39107.0}, {"date": "2020-06-17", "close": 690.0, "volume": 20943.0}, {"date": "2020-06-18", "close": 720.6, "volume": 15329.0}, {"date": "2020-06-19", "close": 758.0, "volume": 22103.0}, {"date": "2020-06-22", "close": 791.4, "volume": 14628.0}, {"date": "2020-06-23", "close": 793.8, "volume": 16815.0}, {"date": "2020-06-24", "close": 776.4, "volume": 9112.0}, {"date": "2020-06-25", "close": 786.0, "volume": 11072.0}, {"date": "2020-06-26", "close": 766.4, "volume": 16149.0}, {"date": "2020-06-29", "close": 729.2, "volume": 4172.0}, {"date": "2020-06-30", "close": 775.6, "volume": 3884.0}, {"date": "2020-07-01", "close": 777.2, "volume": 5919.0}, {"date": "2020-07-02", "close": 732.0, "volume": 2634.0}, {"date": "2020-07-06", "close": 699.6, "volume": 5180.0}, {"date": "2020-07-07", "close": 680.0, "volume": 5354.0}, {"date": "2020-07-08", "close": 656.8, "volume": 4710.0}, {"date": "2020-07-09", "close": 616.2, "volume": 9868.0}, {"date": "2020-07-10", "close": 588.4, "volume": 9637.0}, {"date": "2020-07-13", "close": 542.2, "volume": 7883.0}, {"date": "2020-07-14", "close": 574.2, "volume": 6575.0}, {"date": "2020-07-15", "close": 592.4, "volume": 4549.0}, {"date": "2020-07-16", "close": 624.4, "volume": 7155.0}, {"date": "2020-07-17", "close": 573.4, "volume": 4148.0}, {"date": "2020-07-20", "close": 568.2, "volume": 4427.0}, {"date": "2020-07-21", "close": 559.2, "volume": 3880.0}, {"date": "2020-07-22", "close": 547.6, "volume": 4512.0}, {"date": "2020-07-23", "close": 513.4, "volume": 4088.0}, {"date": "2020-07-24", "close": 520.0, "volume": 4239.0}, {"date": "2020-07-27", "close": 543.2, "volume": 3166.0}, {"date": "2020-07-28", "close": 530.6, "volume": 3416.0}, {"date": "2020-07-29", "close": 559.0, "volume": 4941.0}, {"date": "2020-07-30", "close": 556.4, "volume": 3790.0}, {"date": "2020-07-31", "close": 548.6, "volume": 3267.0}, {"date": "2020-08-03", "close": 567.4, "volume": 1796.0}, {"date": "2020-08-04", "close": 576.4, "volume": 2564.0}, {"date": "2020-08-05", "close": 594.2, "volume": 3291.0}, {"date": "2020-08-06", "close": 592.2, "volume": 2594.0}, {"date": "2020-08-07", "close": 602.0, "volume": 2106.0}, {"date": "2020-08-10", "close": 607.6, "volume": 3693.0}, {"date": "2020-08-11", "close": 561.4, "volume": 3217.0}, {"date": "2020-08-12", "close": 563.0, "volume": 5666.0}, {"date": "2020-08-13", "close": 560.0, "volume": 2984.0}, {"date": "2020-08-14", "close": 552.4, "volume": 2572.0}, {"date": "2020-08-17", "close": 579.8, "volume": 826.0}, {"date": "2020-08-18", "close": 589.6, "volume": 1491.0}, {"date": "2020-08-19", "close": 583.4, "volume": 1741.0}, {"date": "2020-08-20", "close": 566.2, "volume": 1223.0}, {"date": "2020-08-21", "close": 572.8, "volume": 1125.0}, {"date": "2020-08-24", "close": 527.4, "volume": 2291.0}, {"date": "2020-08-25", "close": 541.6, "volume": 777.0}, {"date": "2020-08-26", "close": 537.8, "volume": 1090.0}, {"date": "2020-08-27", "close": 536.4, "volume": 1231.0}, {"date": "2020-08-28", "close": 546.4, "volume": 902.0}, {"date": "2020-08-31", "close": 542.0, "volume": 1468.0}, {"date": "2020-09-01", "close": 521.4, "volume": 1985.0}, {"date": "2020-09-02", "close": 520.2, "volume": 3155.0}, {"date": "2020-09-03", "close": 502.4, "volume": 6617.0}, {"date": "2020-09-04", "close": 514.8, "volume": 3630.0}, {"date": "2020-09-08", "close": 533.4, "volume": 5213.0}, {"date": "2020-09-09", "close": 518.0, "volume": 5716.0}, {"date": "2020-09-10", "close": 532.4, "volume": 5740.0}, {"date": "2020-09-11", "close": 540.2, "volume": 4531.0}, {"date": "2020-09-14", "close": 555.6, "volume": 5023.0}, {"date": "2020-09-15", "close": 570.4, "volume": 3553.0}, {"date": "2020-09-16", "close": 575.0, "volume": 4085.0}, {"date": "2020-09-17", "close": 585.2, "volume": 3642.0}, {"date": "2020-09-18", "close": 591.2, "volume": 15283.0}, {"date": "2020-09-21", "close": 530.6, "volume": 4499.0}, {"date": "2020-09-22", "close": 497.2, "volume": 5588.0}, {"date": "2020-09-23", "close": 437.8, "volume": 7272.0}, {"date": "2020-09-24", "close": 433.2, "volume": 3819.0}, {"date": "2020-09-25", "close": 468.6, "volume": 5591.0}, {"date": "2020-09-28", "close": 453.0, "volume": 4887.0}, {"date": "2020-09-29", "close": 452.4, "volume": 4277.0}, {"date": "2020-09-30", "close": 481.2, "volume": 3129.0}, {"date": "2020-10-01", "close": 521.4, "volume": 6512.0}, {"date": "2020-10-02", "close": 501.2, "volume": 1860.0}, {"date": "2020-10-05", "close": 534.2, "volume": 16520.0}, {"date": "2020-10-06", "close": 540.0, "volume": 10091.0}, {"date": "2020-10-07", "close": 587.8, "volume": 6428.0}, {"date": "2020-10-08", "close": 583.0, "volume": 3042.0}, {"date": "2020-10-09", "close": 573.0, "volume": 5802.0}, {"date": "2020-10-12", "close": 522.2, "volume": 3746.0}, {"date": "2020-10-13", "close": 530.0, "volume": 14206.0}, {"date": "2020-10-14", "close": 515.0, "volume": 6368.0}, {"date": "2020-10-15", "close": 516.6, "volume": 14589.0}, {"date": "2020-10-16", "close": 480.8, "volume": 18567.0}, {"date": "2020-10-19", "close": 470.0, "volume": 11383.0}, {"date": "2020-10-20", "close": 491.0, "volume": 8363.0}, {"date": "2020-10-21", "close": 520.0, "volume": 4926.0}, {"date": "2020-10-22", "close": 531.8, "volume": 4499.0}, {"date": "2020-10-23", "close": 535.6, "volume": 2455.0}, {"date": "2020-10-26", "close": 520.0, "volume": 2926.0}, {"date": "2020-10-27", "close": 513.4, "volume": 6394.0}, {"date": "2020-10-28", "close": 465.6, "volume": 7041.0}, {"date": "2020-10-29", "close": 452.0, "volume": 10180.0}, {"date": "2020-10-30", "close": 436.2, "volume": 5984.0}, {"date": "2020-11-02", "close": 433.0, "volume": 6334.0}, {"date": "2020-11-03", "close": 435.6, "volume": 15314.0}, {"date": "2020-11-04", "close": 439.0, "volume": 13612.0}, {"date": "2020-11-05", "close": 401.6, "volume": 10628.0}, {"date": "2020-11-06", "close": 408.0, "volume": 17057.0}, {"date": "2020-11-09", "close": 400.2, "volume": 10066.0}, {"date": "2020-11-10", "close": 434.0, "volume": 11119.0}, {"date": "2020-11-11", "close": 418.2, "volume": 4599.0}, {"date": "2020-11-12", "close": 420.0, "volume": 5085.0}, {"date": "2020-11-13", "close": 427.8, "volume": 10111.0}, {"date": "2020-11-16", "close": 420.0, "volume": 7791.0}, {"date": "2020-11-17", "close": 416.2, "volume": 10701.0}, {"date": "2020-11-18", "close": 408.8, "volume": 7452.0}, {"date": "2020-11-19", "close": 419.6, "volume": 6038.0}, {"date": "2020-11-20", "close": 496.8, "volume": 34203.0}, {"date": "2020-11-23", "close": 489.6, "volume": 8261.0}, {"date": "2020-11-24", "close": 493.2, "volume": 6126.0}, {"date": "2020-11-25", "close": 480.0, "volume": 8157.0}, {"date": "2020-11-27", "close": 529.0, "volume": 4053.0}, {"date": "2020-11-30", "close": 504.8, "volume": 9977.0}, {"date": "2020-12-01", "close": 491.6, "volume": 10120.0}, {"date": "2020-12-02", "close": 488.8, "volume": 5648.0}, {"date": "2020-12-03", "close": 506.8, "volume": 5080.0}, {"date": "2020-12-04", "close": 538.8, "volume": 6850.0}, {"date": "2020-12-07", "close": 613.4, "volume": 13717.0}, {"date": "2020-12-08", "close": 613.0, "volume": 20344.0}, {"date": "2020-12-09", "close": 558.0, "volume": 15035.0}, {"date": "2020-12-10", "close": 566.8, "volume": 10705.0}, {"date": "2020-12-11", "close": 551.2, "volume": 8360.0}, {"date": "2020-12-14", "close": 575.0, "volume": 9158.0}, {"date": "2020-12-15", "close": 594.6, "volume": 4526.0}, {"date": "2020-12-16", "close": 568.6, "volume": 9302.0}, {"date": "2020-12-17", "close": 552.6, "volume": 10159.0}, {"date": "2020-12-18", "close": 518.6, "volume": 30079.0}, {"date": "2020-12-21", "close": 516.4, "volume": 9377.0}, {"date": "2020-12-22", "close": 546.2, "volume": 4981.0}, {"date": "2020-12-23", "close": 504.0, "volume": 8925.0}, {"date": "2020-12-24", "close": 501.8, "volume": 5686.0}, {"date": "2020-12-28", "close": 110.0, "volume": 805203.0}, {"date": "2020-12-29", "close": 101.0, "volume": 311041.0}, {"date": "2020-12-30", "close": 101.4, "volume": 227897.0}, {"date": "2020-12-31", "close": 98.4, "volume": 105955.0}, {"date": "2021-01-04", "close": 94.6, "volume": 98139.0}, {"date": "2021-01-05", "close": 98.0, "volume": 114477.0}, {"date": "2021-01-06", "close": 98.0, "volume": 99141.0}, {"date": "2021-01-07", "close": 102.4, "volume": 102027.0}, {"date": "2021-01-08", "close": 102.0, "volume": 74950.0}, {"date": "2021-01-11", "close": 104.8, "volume": 97463.0}, {"date": "2021-01-12", "close": 102.6, "volume": 68914.0}, {"date": "2021-01-13", "close": 104.0, "volume": 170454.0}, {"date": "2021-01-14", "close": 104.2, "volume": 83485.0}, {"date": "2021-01-15", "close": 103.0, "volume": 76744.0}, {"date": "2021-01-19", "close": 108.0, "volume": 95797.0}, {"date": "2021-01-20", "close": 112.8, "volume": 151771.0}, {"date": "2021-01-21", "close": 117.4, "volume": 98185.0}, {"date": "2021-01-22", "close": 114.2, "volume": 81444.0}, {"date": "2021-01-25", "close": 114.0, "volume": 70382.0}, {"date": "2021-01-26", "close": 112.8, "volume": 85564.0}, {"date": "2021-01-27", "close": 107.6, "volume": 102694.0}, {"date": "2021-01-28", "close": 108.2, "volume": 69660.0}, {"date": "2021-01-29", "close": 110.4, "volume": 98979.0}, {"date": "2021-02-01", "close": 115.6, "volume": 67527.0}, {"date": "2021-02-02", "close": 124.6, "volume": 155026.0}, {"date": "2021-02-03", "close": 134.4, "volume": 295786.0}, {"date": "2021-02-04", "close": 127.6, "volume": 122654.0}, {"date": "2021-02-05", "close": 133.0, "volume": 79279.0}, {"date": "2021-02-08", "close": 138.6, "volume": 87945.0}, {"date": "2021-02-09", "close": 143.2, "volume": 69303.0}, {"date": "2021-02-10", "close": 163.0, "volume": 210354.0}, {"date": "2021-02-11", "close": 147.0, "volume": 178899.0}, {"date": "2021-02-12", "close": 145.6, "volume": 50708.0}, {"date": "2021-02-16", "close": 142.2, "volume": 71737.0}, {"date": "2021-02-17", "close": 138.2, "volume": 63855.0}, {"date": "2021-02-18", "close": 132.6, "volume": 62003.0}, {"date": "2021-02-19", "close": 137.0, "volume": 43186.0}, {"date": "2021-02-22", "close": 131.2, "volume": 37473.0}, {"date": "2021-02-23", "close": 128.0, "volume": 67029.0}, {"date": "2021-02-24", "close": 126.4, "volume": 22632.0}, {"date": "2021-02-25", "close": 120.0, "volume": 52465.0}, {"date": "2021-02-26", "close": 120.6, "volume": 35434.0}, {"date": "2021-03-01", "close": 120.6, "volume": 24507.0}, {"date": "2021-03-02", "close": 118.2, "volume": 27281.0}, {"date": "2021-03-03", "close": 115.4, "volume": 26954.0}, {"date": "2021-03-04", "close": 109.0, "volume": 47769.0}, {"date": "2021-03-05", "close": 107.7, "volume": 46952.0}, {"date": "2021-03-08", "close": 106.4, "volume": 20339.0}, {"date": "2021-03-09", "close": 111.0, "volume": 29774.0}, {"date": "2021-03-10", "close": 114.6, "volume": 28904.0}, {"date": "2021-03-11", "close": 118.2, "volume": 32944.0}, {"date": "2021-03-12", "close": 119.2, "volume": 20270.0}, {"date": "2021-03-15", "close": 120.0, "volume": 28075.0}, {"date": "2021-03-16", "close": 123.0, "volume": 82798.0}, {"date": "2021-03-17", "close": 118.6, "volume": 50001.0}, {"date": "2021-03-18", "close": 116.0, "volume": 31201.0}, {"date": "2021-03-19", "close": 114.0, "volume": 39944.0}, {"date": "2021-03-22", "close": 111.8, "volume": 19801.0}, {"date": "2021-03-23", "close": 104.2, "volume": 36076.0}, {"date": "2021-03-24", "close": 99.4, "volume": 34302.0}, {"date": "2021-03-25", "close": 104.2, "volume": 24541.0}, {"date": "2021-03-26", "close": 102.0, "volume": 22331.0}, {"date": "2021-03-29", "close": 97.4, "volume": 25523.0}, {"date": "2021-03-30", "close": 95.8, "volume": 31647.0}, {"date": "2021-03-31", "close": 102.0, "volume": 19222.0}, {"date": "2021-04-01", "close": 100.8, "volume": 13500.0}, {"date": "2021-04-05", "close": 101.2, "volume": 12329.0}, {"date": "2021-04-06", "close": 99.6, "volume": 11106.0}, {"date": "2021-04-07", "close": 96.8, "volume": 20568.0}, {"date": "2021-04-08", "close": 110.0, "volume": 691264.0}, {"date": "2021-04-09", "close": 99.4, "volume": 92620.0}, {"date": "2021-04-12", "close": 88.4, "volume": 89119.0}, {"date": "2021-04-13", "close": 89.0, "volume": 32042.0}, {"date": "2021-04-14", "close": 88.8, "volume": 68912.0}, {"date": "2021-04-15", "close": 86.4, "volume": 45367.0}, {"date": "2021-04-16", "close": 93.0, "volume": 40424.0}, {"date": "2021-04-19", "close": 89.2, "volume": 19917.0}, {"date": "2021-04-20", "close": 88.0, "volume": 22696.0}, {"date": "2021-04-21", "close": 91.4, "volume": 30850.0}, {"date": "2021-04-22", "close": 90.8, "volume": 36004.0}, {"date": "2021-04-23", "close": 92.2, "volume": 23922.0}, {"date": "2021-04-26", "close": 96.4, "volume": 18919.0}, {"date": "2021-04-27", "close": 93.8, "volume": 11188.0}, {"date": "2021-04-28", "close": 96.0, "volume": 11821.0}, {"date": "2021-04-29", "close": 95.0, "volume": 16097.0}, {"date": "2021-04-30", "close": 93.8, "volume": 14100.0}, {"date": "2021-05-03", "close": 92.8, "volume": 9837.0}, {"date": "2021-05-04", "close": 87.0, "volume": 19362.0}, {"date": "2021-05-05", "close": 86.8, "volume": 18037.0}, {"date": "2021-05-06", "close": 85.2, "volume": 20346.0}, {"date": "2021-05-07", "close": 86.0, "volume": 20571.0}, {"date": "2021-05-10", "close": 84.8, "volume": 11360.0}, {"date": "2021-05-11", "close": 82.4, "volume": 15665.0}, {"date": "2021-05-12", "close": 81.4, "volume": 17808.0}, {"date": "2021-05-13", "close": 81.0, "volume": 28186.0}, {"date": "2021-05-14", "close": 82.4, "volume": 20813.0}, {"date": "2021-05-17", "close": 84.0, "volume": 11460.0}, {"date": "2021-05-18", "close": 87.4, "volume": 17350.0}, {"date": "2021-05-19", "close": 85.6, "volume": 11523.0}, {"date": "2021-05-20", "close": 86.4, "volume": 13581.0}, {"date": "2021-05-21", "close": 84.8, "volume": 8469.0}, {"date": "2021-05-24", "close": 81.0, "volume": 14890.0}, {"date": "2021-05-25", "close": 81.4, "volume": 9804.0}, {"date": "2021-05-26", "close": 83.6, "volume": 11673.0}, {"date": "2021-05-27", "close": 83.0, "volume": 20531.0}, {"date": "2021-05-28", "close": 84.4, "volume": 8863.0}, {"date": "2021-06-01", "close": 90.6, "volume": 23930.0}, {"date": "2021-06-02", "close": 91.0, "volume": 37857.0}, {"date": "2021-06-03", "close": 96.0, "volume": 35608.0}, {"date": "2021-06-04", "close": 94.6, "volume": 27179.0}, {"date": "2021-06-07", "close": 100.0, "volume": 27886.0}, {"date": "2021-06-08", "close": 98.2, "volume": 20403.0}, {"date": "2021-06-09", "close": 100.0, "volume": 17844.0}, {"date": "2021-06-10", "close": 101.2, "volume": 16086.0}, {"date": "2021-06-11", "close": 102.8, "volume": 64422.0}, {"date": "2021-06-14", "close": 100.8, "volume": 26599.0}, {"date": "2021-06-15", "close": 97.0, "volume": 21996.0}, {"date": "2021-06-16", "close": 107.6, "volume": 7002635.0}, {"date": "2021-06-17", "close": 100.8, "volume": 238684.0}, {"date": "2021-06-18", "close": 96.4, "volume": 80321.0}, {"date": "2021-06-21", "close": 91.0, "volume": 73151.0}, {"date": "2021-06-22", "close": 93.0, "volume": 23362.0}, {"date": "2021-06-23", "close": 96.6, "volume": 28959.0}, {"date": "2021-06-24", "close": 99.0, "volume": 31416.0}, {"date": "2021-06-25", "close": 100.4, "volume": 79692.0}, {"date": "2021-06-28", "close": 98.2, "volume": 23697.0}, {"date": "2021-06-29", "close": 97.0, "volume": 19219.0}, {"date": "2021-06-30", "close": 97.6, "volume": 32621.0}, {"date": "2021-07-01", "close": 108.4, "volume": 297658.0}, {"date": "2021-07-02", "close": 105.2, "volume": 85362.0}, {"date": "2021-07-06", "close": 106.4, "volume": 59092.0}, {"date": "2021-07-07", "close": 108.6, "volume": 110902.0}, {"date": "2021-07-08", "close": 103.6, "volume": 57019.0}, {"date": "2021-07-09", "close": 112.6, "volume": 120710.0}, {"date": "2021-07-12", "close": 110.8, "volume": 84707.0}, {"date": "2021-07-13", "close": 106.0, "volume": 57345.0}, {"date": "2021-07-14", "close": 102.2, "volume": 35707.0}, {"date": "2021-07-15", "close": 101.8, "volume": 40826.0}, {"date": "2021-07-16", "close": 100.8, "volume": 26670.0}, {"date": "2021-07-19", "close": 97.2, "volume": 54552.0}, {"date": "2021-07-20", "close": 101.4, "volume": 31755.0}, {"date": "2021-07-21", "close": 95.8, "volume": 1208149.0}, {"date": "2021-07-22", "close": 87.0, "volume": 130406.0}, {"date": "2021-07-23", "close": 87.4, "volume": 74822.0}, {"date": "2021-07-26", "close": 84.6, "volume": 63906.0}, {"date": "2021-07-27", "close": 85.2, "volume": 39885.0}, {"date": "2021-07-28", "close": 90.2, "volume": 30909.0}, {"date": "2021-07-29", "close": 86.8, "volume": 18318.0}, {"date": "2021-07-30", "close": 84.6, "volume": 21522.0}, {"date": "2021-08-02", "close": 85.6, "volume": 19906.0}, {"date": "2021-08-03", "close": 85.0, "volume": 19107.0}, {"date": "2021-08-04", "close": 83.8, "volume": 24785.0}, {"date": "2021-08-05", "close": 86.0, "volume": 62468.0}, {"date": "2021-08-06", "close": 86.2, "volume": 52932.0}, {"date": "2021-08-09", "close": 82.8, "volume": 17299.0}, {"date": "2021-08-10", "close": 82.8, "volume": 12925.0}, {"date": "2021-08-11", "close": 82.0, "volume": 10179.0}, {"date": "2021-08-12", "close": 80.8, "volume": 48350.0}, {"date": "2021-08-13", "close": 73.0, "volume": 67288.0}, {"date": "2021-08-16", "close": 71.0, "volume": 23129.0}, {"date": "2021-08-17", "close": 71.0, "volume": 33440.0}, {"date": "2021-08-18", "close": 72.4, "volume": 69940.0}, {"date": "2021-08-19", "close": 68.6, "volume": 43969.0}, {"date": "2021-08-20", "close": 71.0, "volume": 41375.0}, {"date": "2021-08-23", "close": 74.6, "volume": 45869.0}, {"date": "2021-08-24", "close": 81.2, "volume": 45547.0}, {"date": "2021-08-25", "close": 79.6, "volume": 23487.0}, {"date": "2021-08-26", "close": 83.8, "volume": 34515.0}, {"date": "2021-08-27", "close": 85.8, "volume": 18163.0}, {"date": "2021-08-30", "close": 86.4, "volume": 22214.0}, {"date": "2021-08-31", "close": 92.4, "volume": 35020.0}, {"date": "2021-09-01", "close": 94.6, "volume": 30542.0}, {"date": "2021-09-02", "close": 95.6, "volume": 26077.0}, {"date": "2021-09-03", "close": 93.8, "volume": 25337.0}, {"date": "2021-09-07", "close": 93.2, "volume": 20220.0}, {"date": "2021-09-08", "close": 88.8, "volume": 27190.0}, {"date": "2021-09-09", "close": 92.8, "volume": 25024.0}, {"date": "2021-09-10", "close": 91.8, "volume": 13692.0}, {"date": "2021-09-13", "close": 88.0, "volume": 17503.0}, {"date": "2021-09-14", "close": 90.4, "volume": 29899.0}, {"date": "2021-09-15", "close": 92.8, "volume": 19234.0}, {"date": "2021-09-16", "close": 96.8, "volume": 26179.0}, {"date": "2021-09-17", "close": 101.2, "volume": 91596.0}, {"date": "2021-09-20", "close": 97.0, "volume": 963790.0}, {"date": "2021-09-21", "close": 93.4, "volume": 445211.0}, {"date": "2021-09-22", "close": 90.0, "volume": 127427.0}, {"date": "2021-09-23", "close": 90.6, "volume": 93009.0}, {"date": "2021-09-24", "close": 90.8, "volume": 54771.0}, {"date": "2021-09-27", "close": 92.8, "volume": 31003.0}, {"date": "2021-09-28", "close": 103.0, "volume": 171964.0}, {"date": "2021-09-29", "close": 101.8, "volume": 211986.0}, {"date": "2021-09-30", "close": 102.2, "volume": 83939.0}, {"date": "2021-10-01", "close": 99.5, "volume": 100965.0}, {"date": "2021-10-04", "close": 105.8, "volume": 93284.0}, {"date": "2021-10-05", "close": 101.4, "volume": 79449.0}, {"date": "2021-10-06", "close": 100.2, "volume": 45616.0}, {"date": "2021-10-07", "close": 103.2, "volume": 59478.0}, {"date": "2021-10-08", "close": 107.8, "volume": 117447.0}, {"date": "2021-10-11", "close": 109.4, "volume": 82556.0}, {"date": "2021-10-12", "close": 110.2, "volume": 92056.0}, {"date": "2021-10-13", "close": 111.6, "volume": 86121.0}, {"date": "2021-10-14", "close": 107.0, "volume": 84652.0}, {"date": "2021-10-15", "close": 102.8, "volume": 155210.0}, {"date": "2021-10-18", "close": 105.6, "volume": 48372.0}, {"date": "2021-10-19", "close": 104.4, "volume": 42163.0}, {"date": "2021-10-20", "close": 102.6, "volume": 34856.0}, {"date": "2021-10-21", "close": 102.2, "volume": 38325.0}, {"date": "2021-10-22", "close": 95.0, "volume": 89411.0}, {"date": "2021-10-25", "close": 97.2, "volume": 58157.0}, {"date": "2021-10-26", "close": 101.2, "volume": 126032.0}, {"date": "2021-10-27", "close": 97.6, "volume": 42208.0}, {"date": "2021-10-28", "close": 100.0, "volume": 27948.0}, {"date": "2021-10-29", "close": 99.0, "volume": 27773.0}, {"date": "2021-11-01", "close": 100.8, "volume": 23864.0}, {"date": "2021-11-02", "close": 102.4, "volume": 30644.0}, {"date": "2021-11-03", "close": 105.6, "volume": 85011.0}, {"date": "2021-11-04", "close": 102.4, "volume": 61939.0}, {"date": "2021-11-05", "close": 100.8, "volume": 40141.0}, {"date": "2021-11-08", "close": 100.8, "volume": 29212.0}, {"date": "2021-11-09", "close": 101.0, "volume": 49355.0}, {"date": "2021-11-10", "close": 98.4, "volume": 33747.0}, {"date": "2021-11-11", "close": 98.2, "volume": 34072.0}, {"date": "2021-11-12", "close": 98.2, "volume": 40539.0}, {"date": "2021-11-15", "close": 96.4, "volume": 21849.0}, {"date": "2021-11-16", "close": 93.4, "volume": 68013.0}, {"date": "2021-11-17", "close": 89.4, "volume": 37534.0}, {"date": "2021-11-18", "close": 85.0, "volume": 45736.0}, {"date": "2021-11-19", "close": 87.6, "volume": 23306.0}, {"date": "2021-11-22", "close": 80.4, "volume": 54812.0}, {"date": "2021-11-23", "close": 82.0, "volume": 34875.0}, {"date": "2021-11-24", "close": 86.0, "volume": 18728.0}, {"date": "2021-11-26", "close": 83.0, "volume": 11640.0}, {"date": "2021-11-29", "close": 80.2, "volume": 21077.0}, {"date": "2021-11-30", "close": 80.8, "volume": 25408.0}, {"date": "2021-12-01", "close": 76.4, "volume": 29016.0}, {"date": "2021-12-02", "close": 78.0, "volume": 32464.0}, {"date": "2021-12-03", "close": 73.8, "volume": 31975.0}, {"date": "2021-12-06", "close": 74.2, "volume": 37323.0}, {"date": "2021-12-07", "close": 76.4, "volume": 36693.0}, {"date": "2021-12-08", "close": 82.4, "volume": 44655.0}, {"date": "2021-12-09", "close": 84.2, "volume": 322095.0}, {"date": "2021-12-10", "close": 84.8, "volume": 75644.0}, {"date": "2021-12-13", "close": 75.6, "volume": 122034.0}, {"date": "2021-12-14", "close": 68.0, "volume": 86677.0}, {"date": "2021-12-15", "close": 68.8, "volume": 70640.0}, {"date": "2021-12-16", "close": 65.2, "volume": 28351.0}, {"date": "2021-12-17", "close": 66.4, "volume": 48574.0}, {"date": "2021-12-20", "close": 65.2, "volume": 28043.0}, {"date": "2021-12-21", "close": 66.8, "volume": 22555.0}, {"date": "2021-12-22", "close": 66.0, "volume": 23310.0}, {"date": "2021-12-23", "close": 67.4, "volume": 24525.0}, {"date": "2021-12-27", "close": 64.2, "volume": 29731.0}, {"date": "2021-12-28", "close": 59.4, "volume": 52902.0}, {"date": "2021-12-29", "close": 57.6, "volume": 32245.0}, {"date": "2021-12-30", "close": 58.8, "volume": 25469.0}, {"date": "2021-12-31", "close": 57.4, "volume": 39899.0}, {"date": "2022-01-03", "close": 63.2, "volume": 31563.0}, {"date": "2022-01-04", "close": 61.4, "volume": 18839.0}, {"date": "2022-01-05", "close": 57.8, "volume": 20208.0}, {"date": "2022-01-06", "close": 55.4, "volume": 24621.0}, {"date": "2022-01-07", "close": 55.8, "volume": 15744.0}, {"date": "2022-01-10", "close": 55.8, "volume": 13526.0}, {"date": "2022-01-11", "close": 57.4, "volume": 12312.0}, {"date": "2022-01-12", "close": 55.2, "volume": 15233.0}, {"date": "2022-01-13", "close": 51.4, "volume": 42346.0}, {"date": "2022-01-14", "close": 52.8, "volume": 25393.0}, {"date": "2022-01-18", "close": 50.0, "volume": 15672.0}, {"date": "2022-01-19", "close": 49.0, "volume": 16667.0}, {"date": "2022-01-20", "close": 47.8, "volume": 23177.0}, {"date": "2022-01-21", "close": 46.0, "volume": 21030.0}, {"date": "2022-01-24", "close": 42.0, "volume": 44692.0}, {"date": "2022-01-25", "close": 44.8, "volume": 24693.0}, {"date": "2022-01-26", "close": 42.2, "volume": 19405.0}, {"date": "2022-01-27", "close": 38.2, "volume": 25775.0}, {"date": "2022-01-28", "close": 39.6, "volume": 20274.0}, {"date": "2022-01-31", "close": 41.8, "volume": 16224.0}, {"date": "2022-02-01", "close": 43.6, "volume": 11630.0}, {"date": "2022-02-02", "close": 42.0, "volume": 20816.0}, {"date": "2022-02-03", "close": 40.6, "volume": 16376.0}, {"date": "2022-02-04", "close": 40.8, "volume": 12263.0}, {"date": "2022-02-07", "close": 40.8, "volume": 13267.0}, {"date": "2022-02-08", "close": 40.4, "volume": 11930.0}, {"date": "2022-02-09", "close": 41.6, "volume": 21684.0}, {"date": "2022-02-10", "close": 40.0, "volume": 20628.0}, {"date": "2022-02-11", "close": 37.8, "volume": 36768.0}, {"date": "2022-02-14", "close": 36.0, "volume": 20922.0}, {"date": "2022-02-15", "close": 37.4, "volume": 20055.0}, {"date": "2022-02-16", "close": 37.8, "volume": 11164.0}, {"date": "2022-02-17", "close": 35.6, "volume": 16453.0}, {"date": "2022-02-18", "close": 35.4, "volume": 14239.0}, {"date": "2022-02-22", "close": 34.4, "volume": 12914.0}, {"date": "2022-02-23", "close": 32.4, "volume": 13005.0}, {"date": "2022-02-24", "close": 33.4, "volume": 14785.0}, {"date": "2022-02-25", "close": 34.8, "volume": 13833.0}, {"date": "2022-02-28", "close": 34.8, "volume": 15593.0}, {"date": "2022-03-01", "close": 34.6, "volume": 11124.0}, {"date": "2022-03-02", "close": 34.6, "volume": 7438.0}, {"date": "2022-03-03", "close": 33.4, "volume": 7364.0}, {"date": "2022-03-04", "close": 31.8, "volume": 12757.0}, {"date": "2022-03-07", "close": 32.8, "volume": 14187.0}, {"date": "2022-03-08", "close": 33.6, "volume": 12120.0}, {"date": "2022-03-09", "close": 37.4, "volume": 18205.0}, {"date": "2022-03-10", "close": 36.4, "volume": 7205.0}, {"date": "2022-03-11", "close": 34.6, "volume": 9220.0}, {"date": "2022-03-14", "close": 33.0, "volume": 9174.0}, {"date": "2022-03-15", "close": 34.8, "volume": 9875.0}, {"date": "2022-03-16", "close": 39.8, "volume": 116356.0}, {"date": "2022-03-17", "close": 36.4, "volume": 48519.0}, {"date": "2022-03-18", "close": 36.2, "volume": 17887.0}, {"date": "2022-03-21", "close": 36.4, "volume": 30070.0}, {"date": "2022-03-22", "close": 36.4, "volume": 19462.0}, {"date": "2022-03-23", "close": 37.4, "volume": 9841.0}, {"date": "2022-03-24", "close": 36.6, "volume": 12289.0}, {"date": "2022-03-25", "close": 35.2, "volume": 7782.0}, {"date": "2022-03-28", "close": 33.8, "volume": 23687.0}, {"date": "2022-03-29", "close": 35.0, "volume": 10475.0}, {"date": "2022-03-30", "close": 36.4, "volume": 25119.0}, {"date": "2022-03-31", "close": 37.2, "volume": 13831.0}, {"date": "2022-04-01", "close": 37.0, "volume": 7188.0}, {"date": "2022-04-04", "close": 38.2, "volume": 9348.0}, {"date": "2022-04-05", "close": 38.8, "volume": 18999.0}, {"date": "2022-04-06", "close": 37.0, "volume": 14207.0}, {"date": "2022-04-07", "close": 36.2, "volume": 8776.0}, {"date": "2022-04-08", "close": 35.0, "volume": 16543.0}, {"date": "2022-04-11", "close": 36.6, "volume": 32880.0}, {"date": "2022-04-12", "close": 34.4, "volume": 25108.0}, {"date": "2022-04-13", "close": 33.8, "volume": 15900.0}, {"date": "2022-04-14", "close": 32.8, "volume": 9950.0}, {"date": "2022-04-18", "close": 31.0, "volume": 17544.0}, {"date": "2022-04-19", "close": 31.4, "volume": 14557.0}, {"date": "2022-04-20", "close": 31.4, "volume": 5672.0}, {"date": "2022-04-21", "close": 29.8, "volume": 10830.0}, {"date": "2022-04-22", "close": 30.2, "volume": 15908.0}, {"date": "2022-04-25", "close": 31.8, "volume": 5404.0}, {"date": "2022-04-26", "close": 30.6, "volume": 7084.0}, {"date": "2022-04-27", "close": 29.8, "volume": 8236.0}, {"date": "2022-04-28", "close": 30.4, "volume": 6075.0}, {"date": "2022-04-29", "close": 29.2, "volume": 6821.0}, {"date": "2022-05-02", "close": 29.8, "volume": 7470.0}, {"date": "2022-05-03", "close": 30.2, "volume": 11178.0}, {"date": "2022-05-04", "close": 30.4, "volume": 6066.0}, {"date": "2022-05-05", "close": 28.2, "volume": 9592.0}, {"date": "2022-05-06", "close": 26.634, "volume": 9588.0}, {"date": "2022-05-09", "close": 23.6, "volume": 18771.0}, {"date": "2022-05-10", "close": 23.9, "volume": 8484.0}, {"date": "2022-05-11", "close": 21.0, "volume": 16253.0}, {"date": "2022-05-12", "close": 21.6, "volume": 22118.0}, {"date": "2022-05-13", "close": 23.8, "volume": 9932.0}, {"date": "2022-05-16", "close": 19.256, "volume": 60630.0}, {"date": "2022-05-17", "close": 13.54, "volume": 198048.0}, {"date": "2022-05-18", "close": 12.502, "volume": 62058.0}, {"date": "2022-05-19", "close": 12.932, "volume": 38131.0}, {"date": "2022-05-20", "close": 13.18, "volume": 52178.0}, {"date": "2022-05-23", "close": 14.9, "volume": 53135.0}, {"date": "2022-05-24", "close": 13.368, "volume": 17024.0}, {"date": "2022-05-25", "close": 13.2, "volume": 12002.0}, {"date": "2022-05-26", "close": 16.1, "volume": 83348.0}, {"date": "2022-05-27", "close": 16.4, "volume": 48754.0}, {"date": "2022-05-31", "close": 16.75, "volume": 19815.0}, {"date": "2022-06-01", "close": 15.3, "volume": 4219.0}, {"date": "2022-06-02", "close": 15.78, "volume": 6716.0}, {"date": "2022-06-03", "close": 16.63, "volume": 7365.0}, {"date": "2022-06-06", "close": 16.202, "volume": 4813.0}, {"date": "2022-06-07", "close": 15.948, "volume": 10004.0}, {"date": "2022-06-08", "close": 17.01, "volume": 5323.0}, {"date": "2022-06-09", "close": 18.298, "volume": 13739.0}, {"date": "2022-06-10", "close": 17.598, "volume": 13737.0}, {"date": "2022-06-13", "close": 16.024, "volume": 6399.0}, {"date": "2022-06-14", "close": 15.56, "volume": 4807.0}, {"date": "2022-06-15", "close": 16.632, "volume": 6503.0}, {"date": "2022-06-16", "close": 15.84, "volume": 3822.0}, {"date": "2022-06-17", "close": 16.0, "volume": 4510.0}, {"date": "2022-06-21", "close": 16.244, "volume": 5627.0}, {"date": "2022-06-22", "close": 16.728, "volume": 6942.0}, {"date": "2022-06-23", "close": 16.698, "volume": 3249.0}, {"date": "2022-06-24", "close": 16.008, "volume": 10031.0}, {"date": "2022-06-27", "close": 17.124, "volume": 8030.0}, {"date": "2022-06-28", "close": 16.2, "volume": 4057.0}, {"date": "2022-06-29", "close": 15.734, "volume": 7900.0}, {"date": "2022-06-30", "close": 15.0, "volume": 3684.0}, {"date": "2022-07-01", "close": 15.5, "volume": 2661.0}, {"date": "2022-07-05", "close": 16.6, "volume": 6300.0}, {"date": "2022-07-06", "close": 16.6, "volume": 8829.0}, {"date": "2022-07-07", "close": 16.0, "volume": 227907.0}, {"date": "2022-07-08", "close": 18.998, "volume": 1259302.0}, {"date": "2022-07-11", "close": 18.0, "volume": 72952.0}, {"date": "2022-07-12", "close": 18.926, "volume": 37064.0}, {"date": "2022-07-13", "close": 19.862, "volume": 37068.0}, {"date": "2022-07-14", "close": 20.8, "volume": 32685.0}, {"date": "2022-07-15", "close": 22.4, "volume": 36134.0}, {"date": "2022-07-18", "close": 24.0, "volume": 41376.0}, {"date": "2022-07-19", "close": 25.0, "volume": 134903.0}, {"date": "2022-07-20", "close": 22.6, "volume": 21667.0}, {"date": "2022-07-21", "close": 22.4, "volume": 11826.0}, {"date": "2022-07-22", "close": 22.6, "volume": 8763.0}, {"date": "2022-07-25", "close": 22.8, "volume": 8755.0}, {"date": "2022-07-26", "close": 21.6, "volume": 8527.0}, {"date": "2022-07-27", "close": 22.2, "volume": 4614.0}, {"date": "2022-07-28", "close": 21.8, "volume": 5700.0}, {"date": "2022-07-29", "close": 19.2, "volume": 24280.0}, {"date": "2022-08-01", "close": 19.0, "volume": 4932.0}, {"date": "2022-08-02", "close": 18.45, "volume": 6308.0}, {"date": "2022-08-03", "close": 18.8, "volume": 3568.0}, {"date": "2022-08-04", "close": 19.0, "volume": 5590.0}, {"date": "2022-08-05", "close": 19.8, "volume": 3993.0}, {"date": "2022-08-08", "close": 19.586, "volume": 17123.0}, {"date": "2022-08-09", "close": 18.46, "volume": 5083.0}, {"date": "2022-08-10", "close": 19.92, "volume": 9978.0}, {"date": "2022-08-11", "close": 19.772, "volume": 4749.0}, {"date": "2022-08-12", "close": 19.0, "volume": 5381.0}, {"date": "2022-08-15", "close": 18.4, "volume": 4440.0}, {"date": "2022-08-16", "close": 17.6, "volume": 6788.0}, {"date": "2022-08-17", "close": 17.22, "volume": 3518.0}, {"date": "2022-08-18", "close": 17.814, "volume": 22383.0}, {"date": "2022-08-19", "close": 17.022, "volume": 10127.0}, {"date": "2022-08-22", "close": 15.262, "volume": 10673.0}, {"date": "2022-08-23", "close": 17.2, "volume": 10295.0}, {"date": "2022-08-24", "close": 16.608, "volume": 3076.0}, {"date": "2022-08-25", "close": 16.382, "volume": 5355.0}, {"date": "2022-08-26", "close": 15.754, "volume": 6169.0}, {"date": "2022-08-29", "close": 16.1, "volume": 3146.0}, {"date": "2022-08-30", "close": 15.898, "volume": 1606.0}, {"date": "2022-08-31", "close": 15.882, "volume": 11434.0}, {"date": "2022-09-01", "close": 15.602, "volume": 1969.0}, {"date": "2022-09-02", "close": 15.598, "volume": 3383.0}, {"date": "2022-09-06", "close": 14.784, "volume": 16347.0}, {"date": "2022-09-07", "close": 14.81, "volume": 2315.0}, {"date": "2022-09-08", "close": 14.472, "volume": 8637.0}, {"date": "2022-09-09", "close": 14.5, "volume": 2539.0}, {"date": "2022-09-12", "close": 15.8, "volume": 7088.0}, {"date": "2022-09-13", "close": 18.598, "volume": 101539.0}, {"date": "2022-09-14", "close": 17.26, "volume": 5906.0}, {"date": "2022-09-15", "close": 17.662, "volume": 3824.0}, {"date": "2022-09-16", "close": 17.0, "volume": 4199.0}, {"date": "2022-09-19", "close": 16.2, "volume": 1943.0}, {"date": "2022-09-20", "close": 15.336, "volume": 2545.0}, {"date": "2022-09-21", "close": 15.376, "volume": 2034.0}, {"date": "2022-09-22", "close": 15.292, "volume": 1701.0}, {"date": "2022-09-23", "close": 14.2, "volume": 3996.0}, {"date": "2022-09-26", "close": 13.04, "volume": 6360.0}, {"date": "2022-09-27", "close": 13.292, "volume": 6517.0}, {"date": "2022-09-28", "close": 13.602, "volume": 1070.0}, {"date": "2022-09-29", "close": 13.554, "volume": 2488.0}, {"date": "2022-09-30", "close": 13.0, "volume": 7616.0}, {"date": "2022-10-03", "close": 13.158, "volume": 3143.0}, {"date": "2022-10-04", "close": 13.342, "volume": 2520.0}, {"date": "2022-10-05", "close": 14.048, "volume": 2646.0}, {"date": "2022-10-06", "close": 15.154, "volume": 7676.0}, {"date": "2022-10-07", "close": 13.602, "volume": 980.0}, {"date": "2022-10-10", "close": 13.978, "volume": 8378.0}, {"date": "2022-10-11", "close": 13.69, "volume": 6624.0}, {"date": "2022-10-12", "close": 13.8, "volume": 2655.0}, {"date": "2022-10-13", "close": 13.406, "volume": 1222.0}, {"date": "2022-10-14", "close": 15.2, "volume": 2591.0}, {"date": "2022-10-17", "close": 14.6, "volume": 1457.0}, {"date": "2022-10-18", "close": 14.502, "volume": 2240.0}, {"date": "2022-10-19", "close": 13.812, "volume": 1116.0}, {"date": "2022-10-20", "close": 13.7, "volume": 506.0}, {"date": "2022-10-21", "close": 13.674, "volume": 1467.0}, {"date": "2022-10-24", "close": 13.234, "volume": 1759.0}, {"date": "2022-10-25", "close": 14.0, "volume": 1531.0}, {"date": "2022-10-26", "close": 13.402, "volume": 1616.0}, {"date": "2022-10-27", "close": 14.0, "volume": 1843.0}, {"date": "2022-10-28", "close": 13.788, "volume": 617.0}, {"date": "2022-10-31", "close": 13.398, "volume": 5316.0}, {"date": "2022-11-01", "close": 13.378, "volume": 3112.0}, {"date": "2022-11-02", "close": 13.6, "volume": 3691.0}, {"date": "2022-11-03", "close": 13.8, "volume": 2851.0}, {"date": "2022-11-04", "close": 13.144, "volume": 3414.0}, {"date": "2022-11-07", "close": 12.72, "volume": 6075.0}, {"date": "2022-11-08", "close": 12.198, "volume": 2419.0}, {"date": "2022-11-09", "close": 11.782, "volume": 4595.0}, {"date": "2022-11-10", "close": 10.5, "volume": 40922.0}, {"date": "2022-11-11", "close": 9.136, "volume": 72499.0}, {"date": "2022-11-14", "close": 9.0, "volume": 7753.0}, {"date": "2022-11-15", "close": 8.2, "volume": 20705.0}, {"date": "2022-11-16", "close": 7.898, "volume": 5621.0}, {"date": "2022-11-17", "close": 7.508, "volume": 8919.0}, {"date": "2022-11-18", "close": 7.6, "volume": 6200.0}, {"date": "2022-11-21", "close": 7.154, "volume": 4537.0}, {"date": "2022-11-22", "close": 6.998, "volume": 6594.0}, {"date": "2022-11-23", "close": 7.8, "volume": 4130.0}, {"date": "2022-11-25", "close": 7.7, "volume": 2144.0}, {"date": "2022-11-28", "close": 7.408, "volume": 2462.0}, {"date": "2022-11-29", "close": 7.798, "volume": 2274.0}, {"date": "2022-11-30", "close": 8.3, "volume": 4479.0}, {"date": "2022-12-01", "close": 8.134, "volume": 2722.0}, {"date": "2022-12-02", "close": 9.598, "volume": 4546.0}, {"date": "2022-12-05", "close": 10.292, "volume": 11032.0}, {"date": "2022-12-06", "close": 9.492, "volume": 8502.0}, {"date": "2022-12-07", "close": 9.362, "volume": 6900.0}, {"date": "2022-12-08", "close": 9.548, "volume": 4353.0}, {"date": "2022-12-09", "close": 10.4, "volume": 3975.0}, {"date": "2022-12-12", "close": 9.0, "volume": 2946.0}, {"date": "2022-12-13", "close": 9.122, "volume": 3432.0}, {"date": "2022-12-14", "close": 8.382, "volume": 3817.0}, {"date": "2022-12-15", "close": 7.6, "volume": 7497.0}, {"date": "2022-12-16", "close": 6.4, "volume": 18482.0}, {"date": "2022-12-19", "close": 6.8, "volume": 10658.0}, {"date": "2022-12-20", "close": 6.748, "volume": 5397.0}, {"date": "2022-12-21", "close": 7.038, "volume": 15081.0}, {"date": "2022-12-22", "close": 7.14, "volume": 4694.0}, {"date": "2022-12-23", "close": 7.418, "volume": 4671.0}, {"date": "2022-12-27", "close": 7.002, "volume": 2713.0}, {"date": "2022-12-28", "close": 6.876, "volume": 7863.0}, {"date": "2022-12-29", "close": 6.612, "volume": 18521.0}, {"date": "2022-12-30", "close": 6.62, "volume": 11264.0}, {"date": "2023-01-03", "close": 7.5, "volume": 5959.0}, {"date": "2023-01-04", "close": 7.882, "volume": 4467.0}, {"date": "2023-01-05", "close": 10.29, "volume": 20927.0}, {"date": "2023-01-06", "close": 9.114, "volume": 5624.0}, {"date": "2023-01-09", "close": 9.154, "volume": 3302.0}, {"date": "2023-01-10", "close": 9.108, "volume": 2420.0}, {"date": "2023-01-11", "close": 10.2, "volume": 129517.0}, {"date": "2023-01-12", "close": 9.998, "volume": 25633.0}, {"date": "2023-01-13", "close": 9.752, "volume": 9948.0}, {"date": "2023-01-17", "close": 11.148, "volume": 40352.0}, {"date": "2023-01-18", "close": 10.564, "volume": 9713.0}, {"date": "2023-01-19", "close": 9.764, "volume": 6385.0}, {"date": "2023-01-20", "close": 9.796, "volume": 2973.0}, {"date": "2023-01-23", "close": 9.58, "volume": 7398.0}, {"date": "2023-01-24", "close": 9.6, "volume": 8159.0}, {"date": "2023-01-25", "close": 10.0, "volume": 4663.0}, {"date": "2023-01-26", "close": 9.54, "volume": 1743.0}, {"date": "2023-01-27", "close": 9.478, "volume": 3123.0}, {"date": "2023-01-30", "close": 9.92, "volume": 5279.0}, {"date": "2023-01-31", "close": 10.03, "volume": 8445.0}, {"date": "2023-02-01", "close": 10.002, "volume": 2301.0}, {"date": "2023-02-02", "close": 10.422, "volume": 4082.0}, {"date": "2023-02-03", "close": 10.48, "volume": 5943.0}, {"date": "2023-02-06", "close": 10.2, "volume": 5945.0}, {"date": "2023-02-07", "close": 10.04, "volume": 4987.0}, {"date": "2023-02-08", "close": 10.398, "volume": 1573.0}, {"date": "2023-02-09", "close": 10.396, "volume": 2468.0}, {"date": "2023-02-10", "close": 9.48, "volume": 7348.0}, {"date": "2023-02-14", "close": 8.2, "volume": 69769.0}, {"date": "2023-02-15", "close": 7.8, "volume": 25160.0}, {"date": "2023-02-16", "close": 7.1, "volume": 18470.0}, {"date": "2023-02-17", "close": 6.92, "volume": 8515.0}, {"date": "2023-02-21", "close": 6.3, "volume": 28373.0}, {"date": "2023-02-22", "close": 6.31, "volume": 31321.0}, {"date": "2023-02-23", "close": 5.05, "volume": 114593.0}, {"date": "2023-02-24", "close": 5.1, "volume": 33266.0}, {"date": "2023-02-27", "close": 5.06, "volume": 15777.0}, {"date": "2023-02-28", "close": 5.13, "volume": 5950.0}, {"date": "2023-03-01", "close": 5.2, "volume": 5143.0}, {"date": "2023-03-02", "close": 5.21, "volume": 6801.0}, {"date": "2023-03-03", "close": 5.25, "volume": 7229.0}, {"date": "2023-03-06", "close": 5.13, "volume": 10946.0}, {"date": "2023-03-07", "close": 4.86, "volume": 38113.0}, {"date": "2023-03-08", "close": 4.9262, "volume": 11596.0}, {"date": "2023-03-09", "close": 5.08, "volume": 3984.0}, {"date": "2023-03-10", "close": 5.04, "volume": 15160.0}, {"date": "2023-03-13", "close": 5.105, "volume": 14093.0}, {"date": "2023-03-14", "close": 5.18, "volume": 29222.0}, {"date": "2023-03-15", "close": 5.22, "volume": 58241.0}, {"date": "2023-03-16", "close": 5.15, "volume": 4317.0}, {"date": "2023-03-17", "close": 5.17, "volume": 9560.0}, {"date": "2023-03-20", "close": 5.1394, "volume": 6027.0}, {"date": "2023-03-21", "close": 5.03, "volume": 31401.0}, {"date": "2023-03-22", "close": 4.82, "volume": 16219.0}, {"date": "2023-03-23", "close": 4.7502, "volume": 8790.0}, {"date": "2023-03-24", "close": 4.6, "volume": 1965.0}, {"date": "2023-03-27", "close": 4.7, "volume": 4511.0}, {"date": "2023-03-28", "close": 4.61, "volume": 11281.0}, {"date": "2023-03-29", "close": 4.55, "volume": 7452.0}, {"date": "2023-03-30", "close": 4.6011, "volume": 3449.0}, {"date": "2023-03-31", "close": 4.44, "volume": 4922.0}, {"date": "2023-04-03", "close": 4.19, "volume": 7342.0}, {"date": "2023-04-04", "close": 3.98, "volume": 13856.0}, {"date": "2023-04-05", "close": 3.84, "volume": 12446.0}, {"date": "2023-04-06", "close": 4.42, "volume": 62409.0}, {"date": "2023-04-10", "close": 4.21, "volume": 7930.0}, {"date": "2023-04-11", "close": 4.18, "volume": 25538.0}, {"date": "2023-04-12", "close": 4.05, "volume": 20651.0}, {"date": "2023-04-13", "close": 4.2, "volume": 10177.0}, {"date": "2023-04-14", "close": 4.1, "volume": 30884.0}, {"date": "2023-04-17", "close": 4.0501, "volume": 5745.0}, {"date": "2023-04-18", "close": 4.26, "volume": 2011.0}, {"date": "2023-04-19", "close": 4.06, "volume": 4908.0}, {"date": "2023-04-20", "close": 3.93, "volume": 4938.0}, {"date": "2023-04-21", "close": 3.9199, "volume": 4773.0}, {"date": "2023-04-24", "close": 3.9083, "volume": 21435.0}, {"date": "2023-04-25", "close": 3.78, "volume": 21783.0}, {"date": "2023-04-26", "close": 3.82, "volume": 14200.0}, {"date": "2023-04-27", "close": 3.97, "volume": 3252.0}, {"date": "2023-04-28", "close": 3.965, "volume": 7965.0}, {"date": "2023-05-01", "close": 3.845, "volume": 9050.0}, {"date": "2023-05-02", "close": 3.9, "volume": 2004.0}, {"date": "2023-05-03", "close": 3.85, "volume": 12671.0}, {"date": "2023-05-04", "close": 3.84, "volume": 7691.0}, {"date": "2023-05-05", "close": 3.8999, "volume": 7104.0}, {"date": "2023-05-08", "close": 3.94, "volume": 3173.0}, {"date": "2023-05-09", "close": 3.89, "volume": 6657.0}, {"date": "2023-05-10", "close": 3.85, "volume": 4305.0}, {"date": "2023-05-11", "close": 3.905, "volume": 2829.0}, {"date": "2023-05-12", "close": 3.95, "volume": 5759.0}, {"date": "2023-05-15", "close": 3.6601, "volume": 9332.0}, {"date": "2023-05-16", "close": 3.8872, "volume": 11165.0}, {"date": "2023-05-17", "close": 3.84, "volume": 4611.0}, {"date": "2023-05-18", "close": 3.7378, "volume": 7984.0}, {"date": "2023-05-19", "close": 3.8346, "volume": 11726.0}, {"date": "2023-05-22", "close": 3.75, "volume": 16636.0}, {"date": "2023-05-23", "close": 3.65, "volume": 31144.0}, {"date": "2023-05-24", "close": 3.66, "volume": 9450.0}, {"date": "2023-05-25", "close": 3.5887, "volume": 10542.0}, {"date": "2023-05-26", "close": 3.4, "volume": 13830.0}, {"date": "2023-05-30", "close": 3.8, "volume": 16852.0}, {"date": "2023-05-31", "close": 3.85, "volume": 16223.0}, {"date": "2023-06-01", "close": 3.66, "volume": 24474.0}, {"date": "2023-06-02", "close": 3.6103, "volume": 28271.0}, {"date": "2023-06-05", "close": 3.55, "volume": 14511.0}, {"date": "2023-06-06", "close": 3.75, "volume": 25499.0}, {"date": "2023-06-07", "close": 3.55, "volume": 14547.0}, {"date": "2023-06-08", "close": 3.48, "volume": 18734.0}, {"date": "2023-06-09", "close": 3.53, "volume": 10253.0}, {"date": "2023-06-12", "close": 3.25, "volume": 38329.0}, {"date": "2023-06-13", "close": 3.34, "volume": 19560.0}, {"date": "2023-06-14", "close": 3.4, "volume": 14280.0}, {"date": "2023-06-15", "close": 3.41, "volume": 26271.0}, {"date": "2023-06-16", "close": 3.56, "volume": 28656.0}, {"date": "2023-06-20", "close": 3.5, "volume": 7923.0}, {"date": "2023-06-21", "close": 3.34, "volume": 6121.0}, {"date": "2023-06-22", "close": 3.19, "volume": 7540.0}, {"date": "2023-06-23", "close": 3.1471, "volume": 20930.0}, {"date": "2023-06-26", "close": 3.155, "volume": 8309.0}, {"date": "2023-06-27", "close": 3.12, "volume": 9249.0}, {"date": "2023-06-28", "close": 3.01, "volume": 3518.0}, {"date": "2023-06-29", "close": 2.98, "volume": 8564.0}, {"date": "2023-06-30", "close": 3.15, "volume": 9355.0}, {"date": "2023-07-03", "close": 3.2378, "volume": 1998.0}, {"date": "2023-07-05", "close": 3.1237, "volume": 3732.0}, {"date": "2023-07-06", "close": 3.1237, "volume": null}, {"date": "2023-07-07", "close": 3.1237, "volume": null}, {"date": "2023-07-10", "close": 3.1237, "volume": null}, {"date": "2023-07-11", "close": 3.1237, "volume": null}, {"date": "2023-07-12", "close": 3.18, "volume": 4418.0}, {"date": "2023-07-13", "close": 3.32, "volume": 5873.0}, {"date": "2023-07-14", "close": 3.13, "volume": 4268.0}, {"date": "2023-07-17", "close": 3.2236, "volume": 10163.0}, {"date": "2023-07-18", "close": 3.5, "volume": 1796197.0}, {"date": "2023-07-19", "close": 3.42, "volume": 140678.0}, {"date": "2023-07-20", "close": 3.42, "volume": 102306.0}, {"date": "2023-07-21", "close": 3.25, "volume": 21996.0}, {"date": "2023-07-24", "close": 3.119, "volume": 43109.0}, {"date": "2023-07-25", "close": 2.95, "volume": 45187.0}, {"date": "2023-07-26", "close": 3.0, "volume": 12891.0}, {"date": "2023-07-27", "close": 2.9308, "volume": 8780.0}, {"date": "2023-07-28", "close": 3.08, "volume": 6196.0}, {"date": "2023-07-31", "close": 3.1, "volume": 10038.0}, {"date": "2023-08-01", "close": 3.1, "volume": 20913.0}, {"date": "2023-08-02", "close": 3.57, "volume": 65970.0}, {"date": "2023-08-03", "close": 3.82, "volume": 41063.0}, {"date": "2023-08-04", "close": 4.0, "volume": 36957.0}, {"date": "2023-08-07", "close": 3.87, "volume": 24502.0}, {"date": "2023-08-08", "close": 4.0, "volume": 38172.0}, {"date": "2023-08-09", "close": 3.88, "volume": 18805.0}, {"date": "2023-08-10", "close": 3.9799, "volume": 8489.0}, {"date": "2023-08-11", "close": 3.9945, "volume": 8557.0}, {"date": "2023-08-14", "close": 3.85, "volume": 26747.0}, {"date": "2023-08-15", "close": 3.63, "volume": 17059.0}, {"date": "2023-08-16", "close": 3.6, "volume": 13390.0}, {"date": "2023-08-17", "close": 3.6, "volume": 20896.0}, {"date": "2023-08-18", "close": 3.89, "volume": 29240.0}, {"date": "2023-08-21", "close": 3.7225, "volume": 4690.0}, {"date": "2023-08-22", "close": 3.76, "volume": 10544.0}, {"date": "2023-08-23", "close": 3.65, "volume": 7545.0}, {"date": "2023-08-24", "close": 3.65, "volume": 10480.0}, {"date": "2023-08-25", "close": 3.64, "volume": 7731.0}, {"date": "2023-08-28", "close": 3.6506, "volume": 13011.0}, {"date": "2023-08-29", "close": 3.64, "volume": 14371.0}, {"date": "2023-08-30", "close": 3.73, "volume": 5177.0}, {"date": "2023-08-31", "close": 3.7, "volume": 1757.0}, {"date": "2023-09-01", "close": 3.78, "volume": 7557.0}, {"date": "2023-09-05", "close": 3.8708, "volume": 4832.0}, {"date": "2023-09-06", "close": 3.98, "volume": 7253.0}, {"date": "2023-09-07", "close": 3.88, "volume": 1003.0}, {"date": "2023-09-08", "close": 3.97, "volume": 6933.0}, {"date": "2023-09-11", "close": 4.075, "volume": 19939.0}, {"date": "2023-09-12", "close": 4.02, "volume": 10848.0}, {"date": "2023-09-13", "close": 4.05, "volume": 5541.0}, {"date": "2023-09-14", "close": 4.0, "volume": 7075.0}, {"date": "2023-09-15", "close": 4.0, "volume": 18923.0}, {"date": "2023-09-18", "close": 4.11, "volume": 3989.0}, {"date": "2023-09-19", "close": 4.1, "volume": 2504.0}, {"date": "2023-09-20", "close": 4.35, "volume": 18280.0}, {"date": "2023-09-21", "close": 4.3101, "volume": 3516.0}, {"date": "2023-09-22", "close": 4.15, "volume": 7195.0}, {"date": "2023-09-25", "close": 4.09, "volume": 7120.0}, {"date": "2023-09-26", "close": 4.17, "volume": 2230.0}, {"date": "2023-09-27", "close": 4.02, "volume": 3130.0}, {"date": "2023-09-28", "close": 4.0663, "volume": 3331.0}, {"date": "2023-09-29", "close": 4.1665, "volume": 1444.0}, {"date": "2023-10-02", "close": 4.01, "volume": 3551.0}, {"date": "2023-10-03", "close": 4.27, "volume": 16772.0}, {"date": "2023-10-04", "close": 4.815, "volume": 63935.0}, {"date": "2023-10-05", "close": 4.87, "volume": 54748.0}, {"date": "2023-10-06", "close": 4.8161, "volume": 18090.0}, {"date": "2023-10-09", "close": 5.14, "volume": 6875.0}, {"date": "2023-10-10", "close": 5.0312, "volume": 12569.0}, {"date": "2023-10-11", "close": 5.26, "volume": 36505.0}, {"date": "2023-10-12", "close": 5.26, "volume": 9602.0}, {"date": "2023-10-13", "close": 5.26, "volume": 26284.0}, {"date": "2023-10-16", "close": 5.2, "volume": 16328.0}, {"date": "2023-10-17", "close": 5.33, "volume": 8796.0}, {"date": "2023-10-18", "close": 5.1699, "volume": 6743.0}, {"date": "2023-10-19", "close": 5.0, "volume": 1109.0}, {"date": "2023-10-20", "close": 4.0793, "volume": 50444.0}, {"date": "2023-10-23", "close": 3.905, "volume": 9686.0}, {"date": "2023-10-24", "close": 3.95, "volume": 24813.0}, {"date": "2023-10-25", "close": 3.93, "volume": 6491.0}, {"date": "2023-10-26", "close": 3.855, "volume": 1205.0}, {"date": "2023-10-27", "close": 3.538, "volume": 17923.0}, {"date": "2023-10-30", "close": 3.575, "volume": 4423.0}, {"date": "2023-10-31", "close": 3.36, "volume": 11093.0}, {"date": "2023-11-01", "close": 3.46, "volume": 9664.0}, {"date": "2023-11-02", "close": 3.56, "volume": 751.0}, {"date": "2023-11-03", "close": 4.0, "volume": 9110.0}, {"date": "2023-11-06", "close": 4.0, "volume": 3066.0}, {"date": "2023-11-07", "close": 4.11, "volume": 1603.0}, {"date": "2023-11-08", "close": 4.07, "volume": 6059.0}, {"date": "2023-11-09", "close": 4.05, "volume": 1152.0}, {"date": "2023-11-10", "close": 3.84, "volume": 11282.0}, {"date": "2023-11-13", "close": 3.99, "volume": 2885.0}, {"date": "2023-11-14", "close": 4.1, "volume": 17795.0}, {"date": "2023-11-15", "close": 4.0, "volume": 6660.0}, {"date": "2023-11-16", "close": 3.75, "volume": 2575.0}, {"date": "2023-11-17", "close": 3.77, "volume": 762.0}, {"date": "2023-11-20", "close": 3.7465, "volume": 1354.0}, {"date": "2023-11-21", "close": 3.75, "volume": 6883.0}, {"date": "2023-11-22", "close": 3.68, "volume": 1787.0}, {"date": "2023-11-24", "close": 3.88, "volume": 3570.0}, {"date": "2023-11-27", "close": 3.69, "volume": 2872.0}, {"date": "2023-11-28", "close": 3.75, "volume": 2187.0}, {"date": "2023-11-29", "close": 3.61, "volume": 11684.0}, {"date": "2023-11-30", "close": 3.64, "volume": 19637.0}, {"date": "2023-12-01", "close": 3.64, "volume": null}, {"date": "2023-12-04", "close": 3.7, "volume": 2711.0}, {"date": "2023-12-05", "close": 3.7, "volume": 2740.0}, {"date": "2023-12-06", "close": 3.64, "volume": 1943.0}, {"date": "2023-12-07", "close": 3.675, "volume": 1750.0}, {"date": "2023-12-08", "close": 3.685, "volume": 5594.0}, {"date": "2023-12-11", "close": 3.685, "volume": null}, {"date": "2023-12-12", "close": 3.99, "volume": 21223.0}, {"date": "2023-12-13", "close": 3.92, "volume": 5270.0}, {"date": "2023-12-14", "close": 4.15, "volume": 14649.0}, {"date": "2023-12-15", "close": 3.84, "volume": 2051.0}, {"date": "2023-12-18", "close": 4.15, "volume": 4081.0}, {"date": "2023-12-19", "close": 3.9, "volume": 6555.0}, {"date": "2023-12-20", "close": 3.92, "volume": 7339.0}, {"date": "2023-12-21", "close": 3.8, "volume": 5701.0}, {"date": "2023-12-22", "close": 3.74, "volume": 4463.0}, {"date": "2023-12-26", "close": 3.65, "volume": 14830.0}, {"date": "2023-12-27", "close": 3.7, "volume": 5908.0}, {"date": "2023-12-28", "close": 3.74, "volume": 9225.0}, {"date": "2023-12-29", "close": 4.7, "volume": 116788.0}, {"date": "2024-01-02", "close": 5.0, "volume": 14192.0}, {"date": "2024-01-03", "close": 5.22, "volume": 11659.0}, {"date": "2024-01-04", "close": 5.04, "volume": 7098.0}, {"date": "2024-01-05", "close": 5.03, "volume": 3901.0}, {"date": "2024-01-08", "close": 5.05, "volume": 5543.0}, {"date": "2024-01-09", "close": 6.22, "volume": 40795.0}, {"date": "2024-01-10", "close": 5.96, "volume": 27651.0}, {"date": "2024-01-11", "close": 5.73, "volume": 6281.0}, {"date": "2024-01-12", "close": 5.58, "volume": 8289.0}, {"date": "2024-01-16", "close": 6.02, "volume": 20913.0}, {"date": "2024-01-17", "close": 5.23, "volume": 5628.0}, {"date": "2024-01-18", "close": 5.1701, "volume": 32898.0}, {"date": "2024-01-19", "close": 5.39, "volume": 10776.0}, {"date": "2024-01-22", "close": 5.82, "volume": 18950.0}, {"date": "2024-01-23", "close": 5.6, "volume": 29549.0}, {"date": "2024-01-24", "close": 5.62, "volume": 14179.0}, {"date": "2024-01-25", "close": 5.5, "volume": 4085.0}, {"date": "2024-01-26", "close": 5.2, "volume": 18485.0}, {"date": "2024-01-29", "close": 5.09, "volume": 3425.0}, {"date": "2024-01-30", "close": 5.1493, "volume": 5825.0}, {"date": "2024-01-31", "close": 5.17, "volume": 2496.0}, {"date": "2024-02-01", "close": 5.7, "volume": 68815.0}, {"date": "2024-02-02", "close": 5.72, "volume": 10255.0}, {"date": "2024-02-05", "close": 6.56, "volume": 67928.0}, {"date": "2024-02-06", "close": 7.345, "volume": 47739.0}, {"date": "2024-02-07", "close": 6.62, "volume": 15519.0}, {"date": "2024-02-08", "close": 6.8799, "volume": 9771.0}, {"date": "2024-02-09", "close": 6.0, "volume": 5615.0}, {"date": "2024-02-12", "close": 6.4, "volume": 4248.0}, {"date": "2024-02-13", "close": 5.91, "volume": 20657.0}, {"date": "2024-02-14", "close": 5.97, "volume": 10254.0}, {"date": "2024-02-15", "close": 5.699, "volume": 6485.0}, {"date": "2024-02-16", "close": 5.828, "volume": 3320.0}, {"date": "2024-02-20", "close": 6.28, "volume": 22718.0}, {"date": "2024-02-21", "close": 6.28, "volume": 693.0}, {"date": "2024-02-22", "close": 6.3736, "volume": 3400.0}, {"date": "2024-02-23", "close": 7.24, "volume": 19060.0}, {"date": "2024-02-26", "close": 7.15, "volume": 14206.0}, {"date": "2024-02-27", "close": 7.27, "volume": 19584.0}, {"date": "2024-02-28", "close": 7.2, "volume": 2289.0}, {"date": "2024-02-29", "close": 8.46, "volume": 14961.0}, {"date": "2024-03-01", "close": 8.0, "volume": 28900.0}, {"date": "2024-03-04", "close": 8.4, "volume": 7414.0}, {"date": "2024-03-05", "close": 8.17, "volume": 13162.0}, {"date": "2024-03-06", "close": 8.29, "volume": 1782.0}, {"date": "2024-03-07", "close": 7.45, "volume": 28564.0}, {"date": "2024-03-08", "close": 7.13, "volume": 4106.0}, {"date": "2024-03-11", "close": 6.77, "volume": 1152549.0}, {"date": "2024-03-12", "close": 6.16, "volume": 51873.0}, {"date": "2024-03-13", "close": 5.55, "volume": 26414.0}, {"date": "2024-03-14", "close": 5.31, "volume": 28241.0}, {"date": "2024-03-15", "close": 6.19, "volume": 33864.0}, {"date": "2024-03-18", "close": 6.55, "volume": 28335.0}, {"date": "2024-03-19", "close": 6.74, "volume": 15802.0}, {"date": "2024-03-20", "close": 6.5, "volume": 4024.0}, {"date": "2024-03-21", "close": 6.35, "volume": 51594.0}, {"date": "2024-03-22", "close": 6.12, "volume": 5207.0}, {"date": "2024-03-25", "close": 6.0836, "volume": 10833.0}, {"date": "2024-03-26", "close": 5.92, "volume": 10140.0}, {"date": "2024-03-27", "close": 6.07, "volume": 16742.0}, {"date": "2024-03-28", "close": 6.69, "volume": 28785.0}, {"date": "2024-04-01", "close": 6.35, "volume": 4887.0}, {"date": "2024-04-02", "close": 6.6, "volume": 10056.0}, {"date": "2024-04-03", "close": 6.67, "volume": 10711.0}, {"date": "2024-04-04", "close": 6.17, "volume": 16916.0}, {"date": "2024-04-05", "close": 6.3, "volume": 9848.0}, {"date": "2024-04-08", "close": 6.2, "volume": 11661.0}, {"date": "2024-04-09", "close": 6.0394, "volume": 7224.0}, {"date": "2024-04-10", "close": 6.2, "volume": 6691.0}, {"date": "2024-04-11", "close": 5.9, "volume": 4559.0}, {"date": "2024-04-12", "close": 5.71, "volume": 4652.0}, {"date": "2024-04-15", "close": 5.9, "volume": 8449.0}, {"date": "2024-04-16", "close": 5.85, "volume": 5097.0}, {"date": "2024-04-17", "close": 5.73, "volume": 2294.0}, {"date": "2024-04-18", "close": 5.61, "volume": 998.0}, {"date": "2024-04-19", "close": 5.35, "volume": 7291.0}, {"date": "2024-04-22", "close": 5.1201, "volume": 11827.0}, {"date": "2024-04-23", "close": 5.37, "volume": 2657.0}, {"date": "2024-04-24", "close": 5.17, "volume": 6305.0}, {"date": "2024-04-25", "close": 5.35, "volume": 9079.0}, {"date": "2024-04-26", "close": 5.2, "volume": 4833.0}, {"date": "2024-04-29", "close": 5.0843, "volume": 2551.0}, {"date": "2024-04-30", "close": 5.1, "volume": 14870.0}, {"date": "2024-05-01", "close": 5.25, "volume": 2971.0}, {"date": "2024-05-02", "close": 5.45, "volume": 2608.0}, {"date": "2024-05-03", "close": 5.35, "volume": 2249.0}, {"date": "2024-05-06", "close": 5.26, "volume": 4060.0}, {"date": "2024-05-07", "close": 5.17, "volume": 5138.0}, {"date": "2024-05-08", "close": 5.135, "volume": 3818.0}, {"date": "2024-05-09", "close": 5.5, "volume": 34221.0}, {"date": "2024-05-10", "close": 5.59, "volume": 11132.0}, {"date": "2024-05-13", "close": 5.59, "volume": 10381.0}, {"date": "2024-05-14", "close": 5.89, "volume": 8820.0}, {"date": "2024-05-15", "close": 5.8, "volume": 11445.0}, {"date": "2024-05-16", "close": 5.59, "volume": 14751.0}, {"date": "2024-05-17", "close": 5.27, "volume": 8153.0}, {"date": "2024-05-20", "close": 5.281, "volume": 2543.0}, {"date": "2024-05-21", "close": 5.0966, "volume": 12867.0}, {"date": "2024-05-22", "close": 5.03, "volume": 16256.0}, {"date": "2024-05-23", "close": 5.0228, "volume": 986.0}, {"date": "2024-05-24", "close": 5.299, "volume": 4692.0}, {"date": "2024-05-28", "close": 5.19, "volume": 19634.0}, {"date": "2024-05-29", "close": 4.66, "volume": 20139.0}, {"date": "2024-05-30", "close": 4.607, "volume": 11366.0}, {"date": "2024-05-31", "close": 4.77, "volume": 5197.0}, {"date": "2024-06-03", "close": 4.75, "volume": 6530.0}, {"date": "2024-06-04", "close": 4.78, "volume": 9946.0}, {"date": "2024-06-05", "close": 4.59, "volume": 5184.0}, {"date": "2024-06-06", "close": 4.7028, "volume": 6862.0}, {"date": "2024-06-07", "close": 4.5001, "volume": 3519.0}, {"date": "2024-06-10", "close": 4.41, "volume": 12491.0}, {"date": "2024-06-11", "close": 4.46, "volume": 10059.0}, {"date": "2024-06-12", "close": 4.32, "volume": 3898.0}, {"date": "2024-06-13", "close": 4.23, "volume": 7363.0}, {"date": "2024-06-14", "close": 4.4056, "volume": 5206.0}, {"date": "2024-06-17", "close": 4.2, "volume": 36028.0}, {"date": "2024-06-18", "close": 4.07, "volume": 13772.0}, {"date": "2024-06-20", "close": 4.07, "volume": 29105.0}, {"date": "2024-06-21", "close": 4.01, "volume": 39732.0}, {"date": "2024-06-24", "close": 4.14, "volume": 11615.0}, {"date": "2024-06-25", "close": 4.15, "volume": 9526.0}, {"date": "2024-06-26", "close": 4.02, "volume": 8354.0}, {"date": "2024-06-27", "close": 4.09, "volume": 5369.0}, {"date": "2024-06-28", "close": 4.07, "volume": 1364.0}, {"date": "2024-07-01", "close": 4.03, "volume": 3639.0}, {"date": "2024-07-02", "close": 3.8, "volume": 6218.0}, {"date": "2024-07-03", "close": 3.76, "volume": 7400.0}, {"date": "2024-07-05", "close": 3.88, "volume": 1956.0}, {"date": "2024-07-08", "close": 3.82, "volume": 9253.0}, {"date": "2024-07-09", "close": 3.76, "volume": 22171.0}, {"date": "2024-07-10", "close": 3.95, "volume": 2377.0}, {"date": "2024-07-11", "close": 4.01, "volume": 3073.0}, {"date": "2024-07-12", "close": 4.11, "volume": 5612.0}, {"date": "2024-07-15", "close": 3.92, "volume": 4141.0}, {"date": "2024-07-16", "close": 3.99, "volume": 7236.0}, {"date": "2024-07-17", "close": 3.99, "volume": 3267.0}, {"date": "2024-07-18", "close": 4.0, "volume": 2898.0}, {"date": "2024-07-19", "close": 4.0, "volume": 1617.0}, {"date": "2024-07-22", "close": 3.98, "volume": 7940.0}, {"date": "2024-07-23", "close": 4.05, "volume": 1953.0}, {"date": "2024-07-24", "close": 3.87, "volume": 6423.0}, {"date": "2024-07-25", "close": 3.86, "volume": 2772.0}, {"date": "2024-07-26", "close": 3.96, "volume": 3756.0}, {"date": "2024-07-29", "close": 4.0, "volume": 1469.0}, {"date": "2024-07-30", "close": 3.805, "volume": 6784.0}, {"date": "2024-07-31", "close": 3.62, "volume": 17831.0}, {"date": "2024-08-01", "close": 3.7, "volume": 1566.0}, {"date": "2024-08-02", "close": 3.76, "volume": 3439.0}, {"date": "2024-08-05", "close": 3.53, "volume": 68069.0}, {"date": "2024-08-06", "close": 3.33, "volume": 18369.0}, {"date": "2024-08-07", "close": 3.35, "volume": 11579.0}, {"date": "2024-08-08", "close": 3.4, "volume": 13761.0}, {"date": "2024-08-09", "close": 3.3601, "volume": 4994.0}, {"date": "2024-08-12", "close": 3.22, "volume": 21786.0}, {"date": "2024-08-13", "close": 3.3, "volume": 12938.0}, {"date": "2024-08-14", "close": 3.25, "volume": 11422.0}, {"date": "2024-08-15", "close": 3.41, "volume": 10230.0}, {"date": "2024-08-16", "close": 3.8, "volume": 6368.0}, {"date": "2024-08-19", "close": 3.785, "volume": 5340.0}, {"date": "2024-08-20", "close": 3.72, "volume": 655.0}, {"date": "2024-08-21", "close": 3.8599, "volume": 5856.0}, {"date": "2024-08-22", "close": 3.75, "volume": 5385.0}, {"date": "2024-08-23", "close": 3.51, "volume": 8159.0}, {"date": "2024-08-26", "close": 3.55, "volume": 9591.0}, {"date": "2024-08-27", "close": 3.5167, "volume": 2182.0}, {"date": "2024-08-28", "close": 3.5, "volume": 2631.0}, {"date": "2024-08-29", "close": 3.3286, "volume": 2660.0}, {"date": "2024-08-30", "close": 3.4288, "volume": 1620.0}, {"date": "2024-09-03", "close": 3.33, "volume": 1912.0}, {"date": "2024-09-04", "close": 3.5, "volume": 2684.0}, {"date": "2024-09-05", "close": 3.356, "volume": 870.0}, {"date": "2024-09-06", "close": 3.35, "volume": 10158.0}, {"date": "2024-09-09", "close": 3.3, "volume": 5992.0}, {"date": "2024-09-10", "close": 3.28, "volume": 5261.0}, {"date": "2024-09-11", "close": 3.22, "volume": 11650.0}, {"date": "2024-09-12", "close": 3.42, "volume": 11259.0}, {"date": "2024-09-13", "close": 3.1501, "volume": 16974.0}, {"date": "2024-09-16", "close": 3.085, "volume": 5780.0}, {"date": "2024-09-17", "close": 3.01, "volume": 19863.0}, {"date": "2024-09-18", "close": 2.86, "volume": 11264.0}, {"date": "2024-09-19", "close": 2.92, "volume": 6179.0}, {"date": "2024-09-20", "close": 3.13, "volume": 22267.0}, {"date": "2024-09-23", "close": 3.06, "volume": 3845.0}, {"date": "2024-09-24", "close": 2.98, "volume": 11231.0}, {"date": "2024-09-25", "close": 2.87, "volume": 40039.0}, {"date": "2024-09-26", "close": 2.92, "volume": 2549.0}, {"date": "2024-09-27", "close": 2.75, "volume": 9365.0}, {"date": "2024-09-30", "close": 2.75, "volume": 15783.0}, {"date": "2024-10-01", "close": 2.6, "volume": 32566.0}, {"date": "2024-10-02", "close": 2.705, "volume": 14603.0}, {"date": "2024-10-03", "close": 2.62, "volume": 12115.0}, {"date": "2024-10-04", "close": 2.6, "volume": 13953.0}, {"date": "2024-10-07", "close": 2.62, "volume": 255936.0}, {"date": "2024-10-08", "close": 2.601, "volume": 1682.0}, {"date": "2024-10-09", "close": 2.56, "volume": 15261.0}, {"date": "2024-10-10", "close": 2.54, "volume": 5856.0}, {"date": "2024-10-11", "close": 2.6, "volume": 39497.0}, {"date": "2024-10-14", "close": 2.56, "volume": 11470.0}, {"date": "2024-10-15", "close": 3.05, "volume": 55030.0}, {"date": "2024-10-16", "close": 3.5, "volume": 145700.0}, {"date": "2024-10-17", "close": 4.45, "volume": 147832.0}, {"date": "2024-10-18", "close": 4.4, "volume": 86907.0}, {"date": "2024-10-21", "close": 4.3, "volume": 22898.0}, {"date": "2024-10-22", "close": 4.18, "volume": 17169.0}, {"date": "2024-10-23", "close": 3.9, "volume": 19557.0}, {"date": "2024-10-24", "close": 3.9, "volume": 19485.0}, {"date": "2024-10-25", "close": 4.08, "volume": 7222.0}, {"date": "2024-10-28", "close": 4.28, "volume": 25604.0}, {"date": "2024-10-29", "close": 4.25, "volume": 9038.0}, {"date": "2024-10-30", "close": 4.01, "volume": 13589.0}, {"date": "2024-10-31", "close": 3.91, "volume": 14202.0}, {"date": "2024-11-01", "close": 3.92, "volume": 21184.0}, {"date": "2024-11-04", "close": 3.9717, "volume": 1867.0}, {"date": "2024-11-05", "close": 3.86, "volume": 9169.0}, {"date": "2024-11-06", "close": 4.0846, "volume": 13024.0}, {"date": "2024-11-07", "close": 3.98, "volume": 3454.0}, {"date": "2024-11-08", "close": 3.55, "volume": 57210.0}, {"date": "2024-11-11", "close": 3.52, "volume": 6967.0}, {"date": "2024-11-12", "close": 3.43, "volume": 14709.0}, {"date": "2024-11-13", "close": 3.2994, "volume": 2607.0}, {"date": "2024-11-14", "close": 3.35, "volume": 11039.0}, {"date": "2024-11-15", "close": 3.25, "volume": 15517.0}, {"date": "2024-11-18", "close": 2.98, "volume": 18693.0}, {"date": "2024-11-19", "close": 3.02, "volume": 4293.0}, {"date": "2024-11-20", "close": 3.01, "volume": 12028.0}, {"date": "2024-11-21", "close": 2.9228, "volume": 4339.0}, {"date": "2024-11-22", "close": 2.88, "volume": 8924.0}, {"date": "2024-11-25", "close": 2.91, "volume": 11010.0}, {"date": "2024-11-26", "close": 2.97, "volume": 4991.0}, {"date": "2024-11-27", "close": 2.98, "volume": 15193.0}, {"date": "2024-11-29", "close": 2.9, "volume": 5706.0}, {"date": "2024-12-02", "close": 3.12, "volume": 20172.0}, {"date": "2024-12-03", "close": 3.12, "volume": 12984.0}, {"date": "2024-12-04", "close": 3.11, "volume": 15567.0}, {"date": "2024-12-05", "close": 3.16, "volume": 70288.0}, {"date": "2024-12-06", "close": 3.5, "volume": 53417.0}, {"date": "2024-12-09", "close": 3.57, "volume": 39065.0}, {"date": "2024-12-10", "close": 3.4865, "volume": 19473.0}, {"date": "2024-12-11", "close": 3.6, "volume": 36276.0}, {"date": "2024-12-12", "close": 3.5195, "volume": 15306.0}, {"date": "2024-12-13", "close": 3.195, "volume": 25108.0}, {"date": "2024-12-16", "close": 3.26, "volume": 25544.0}, {"date": "2024-12-17", "close": 3.34, "volume": 32413.0}, {"date": "2024-12-18", "close": 3.08, "volume": 17548.0}, {"date": "2024-12-19", "close": 3.23, "volume": 15194.0}, {"date": "2024-12-20", "close": 3.05, "volume": 8716.0}, {"date": "2024-12-23", "close": 2.9, "volume": 28467.0}, {"date": "2024-12-24", "close": 3.14, "volume": 11187.0}, {"date": "2024-12-26", "close": 3.37, "volume": 46206.0}, {"date": "2024-12-27", "close": 3.37, "volume": 24658.0}, {"date": "2024-12-30", "close": 3.48, "volume": 23446.0}, {"date": "2024-12-31", "close": 3.29, "volume": 16754.0}, {"date": "2025-01-02", "close": 3.57, "volume": 72894.0}, {"date": "2025-01-03", "close": 3.88, "volume": 234392.0}, {"date": "2025-01-06", "close": 4.3, "volume": 49051.0}, {"date": "2025-01-07", "close": 4.15, "volume": 17852.0}, {"date": "2025-01-08", "close": 3.94, "volume": 10017.0}, {"date": "2025-01-10", "close": 3.655, "volume": 8213.0}, {"date": "2025-01-13", "close": 3.42, "volume": 8536.0}, {"date": "2025-01-14", "close": 3.62, "volume": 20695.0}, {"date": "2025-01-15", "close": 3.67, "volume": 6015.0}, {"date": "2025-01-16", "close": 3.745, "volume": 11465.0}, {"date": "2025-01-17", "close": 3.8487, "volume": 27825.0}, {"date": "2025-01-21", "close": 4.05, "volume": 53570.0}, {"date": "2025-01-22", "close": 4.01, "volume": 32453.0}, {"date": "2025-01-23", "close": 4.07, "volume": 25068.0}, {"date": "2025-01-24", "close": 4.1995, "volume": 50887.0}, {"date": "2025-01-27", "close": 3.75, "volume": 26859.0}, {"date": "2025-01-28", "close": 3.89, "volume": 8354.0}, {"date": "2025-01-29", "close": 3.71, "volume": 17368.0}, {"date": "2025-01-30", "close": 3.8, "volume": 34649.0}, {"date": "2025-01-31", "close": 3.91, "volume": 13587.0}, {"date": "2025-02-03", "close": 3.826, "volume": 15418.0}, {"date": "2025-02-04", "close": 3.9, "volume": 37194.0}, {"date": "2025-02-05", "close": 4.057, "volume": 160868.0}, {"date": "2025-02-06", "close": 3.975, "volume": 35577.0}, {"date": "2025-02-07", "close": 3.83, "volume": 22989.0}, {"date": "2025-02-10", "close": 3.59, "volume": 40871.0}, {"date": "2025-02-11", "close": 3.31, "volume": 29363.0}, {"date": "2025-02-12", "close": 3.43, "volume": 8495.0}, {"date": "2025-02-13", "close": 3.53, "volume": 7383.0}, {"date": "2025-02-14", "close": 3.5856, "volume": 7796.0}, {"date": "2025-02-18", "close": 3.49, "volume": 12730.0}, {"date": "2025-02-19", "close": 3.02, "volume": 92138.0}, {"date": "2025-02-20", "close": 2.84, "volume": 75094.0}, {"date": "2025-02-21", "close": 2.62, "volume": 20263.0}, {"date": "2025-02-24", "close": 2.55, "volume": 30164.0}, {"date": "2025-02-25", "close": 2.52, "volume": 10552.0}, {"date": "2025-02-26", "close": 2.55, "volume": 15661.0}, {"date": "2025-02-27", "close": 2.5, "volume": 5608.0}, {"date": "2025-02-28", "close": 2.5336, "volume": 7579.0}, {"date": "2025-03-03", "close": 2.31, "volume": 11729.0}, {"date": "2025-03-04", "close": 2.55, "volume": 72371.0}, {"date": "2025-03-05", "close": 2.64, "volume": 11474.0}, {"date": "2025-03-06", "close": 2.48, "volume": 5452.0}, {"date": "2025-03-07", "close": 2.33, "volume": 9994.0}, {"date": "2025-03-10", "close": 2.23, "volume": 3882.0}, {"date": "2025-03-11", "close": 2.45, "volume": 86426.0}, {"date": "2025-03-12", "close": 2.42, "volume": 10749.0}, {"date": "2025-03-13", "close": 2.375, "volume": 9770.0}, {"date": "2025-03-14", "close": 2.4, "volume": 11201.0}, {"date": "2025-03-17", "close": 2.34, "volume": 10321.0}, {"date": "2025-03-18", "close": 2.37, "volume": 3553.0}, {"date": "2025-03-19", "close": 2.36, "volume": 5832.0}, {"date": "2025-03-20", "close": 2.42, "volume": 17294.0}, {"date": "2025-03-21", "close": 2.39, "volume": 13020.0}, {"date": "2025-03-24", "close": 2.26, "volume": 11929.0}, {"date": "2025-03-25", "close": 2.19, "volume": 15810.0}, {"date": "2025-03-26", "close": 2.24, "volume": 12557.0}, {"date": "2025-03-27", "close": 2.2, "volume": 5831.0}, {"date": "2025-03-28", "close": 2.09, "volume": 15820.0}, {"date": "2025-03-31", "close": 2.04, "volume": 120426.0}, {"date": "2025-04-01", "close": 1.92, "volume": 39521.0}, {"date": "2025-04-02", "close": 1.87, "volume": 33540.0}, {"date": "2025-04-03", "close": 1.8, "volume": 23140.0}, {"date": "2025-04-04", "close": 1.7, "volume": 90019.0}, {"date": "2025-04-07", "close": 1.59, "volume": 30656.0}, {"date": "2025-04-08", "close": 1.6386, "volume": 70645.0}, {"date": "2025-04-09", "close": 1.585, "volume": 51276.0}, {"date": "2025-04-10", "close": 1.55, "volume": 16359.0}, {"date": "2025-04-11", "close": 1.55, "volume": 7150.0}, {"date": "2025-04-14", "close": 1.58, "volume": 8115.0}, {"date": "2025-04-15", "close": 1.58, "volume": 12194.0}, {"date": "2025-04-16", "close": 1.5371, "volume": 8593.0}, {"date": "2025-04-17", "close": 1.5004, "volume": 11502.0}, {"date": "2025-04-21", "close": 1.47, "volume": 14758.0}, {"date": "2025-04-22", "close": 1.545, "volume": 9537.0}, {"date": "2025-04-23", "close": 1.5, "volume": 7616.0}, {"date": "2025-04-24", "close": 1.6224, "volume": 22936.0}, {"date": "2025-04-25", "close": 1.59, "volume": 11244.0}, {"date": "2025-04-28", "close": 1.75, "volume": 83781.0}, {"date": "2025-04-29", "close": 1.7, "volume": 13733.0}, {"date": "2025-04-30", "close": 1.74, "volume": 14177.0}, {"date": "2025-05-01", "close": 1.81, "volume": 29331.0}, {"date": "2025-05-02", "close": 1.8499, "volume": 34905.0}, {"date": "2025-05-05", "close": 1.75, "volume": 7866.0}, {"date": "2025-05-06", "close": 1.73, "volume": 20773.0}, {"date": "2025-05-07", "close": 1.68, "volume": 4687.0}, {"date": "2025-05-08", "close": 1.6538, "volume": 4623.0}, {"date": "2025-05-09", "close": 1.62, "volume": 13837.0}, {"date": "2025-05-12", "close": 1.55, "volume": 28750.0}, {"date": "2025-05-13", "close": 1.5, "volume": 34010.0}, {"date": "2025-05-14", "close": 1.53, "volume": 38483.0}, {"date": "2025-05-15", "close": 1.8, "volume": 67201.0}, {"date": "2025-05-16", "close": 1.86, "volume": 114829.0}, {"date": "2025-05-19", "close": 1.84, "volume": 27416.0}, {"date": "2025-05-20", "close": 1.75, "volume": 22232.0}, {"date": "2025-05-21", "close": 1.6, "volume": 16521.0}, {"date": "2025-05-22", "close": 1.66, "volume": 17707.0}, {"date": "2025-05-23", "close": 1.67, "volume": 8032.0}, {"date": "2025-05-27", "close": 1.72, "volume": 20473.0}, {"date": "2025-05-28", "close": 1.73, "volume": 17862.0}, {"date": "2025-05-29", "close": 1.805, "volume": 94114.0}, {"date": "2025-05-30", "close": 1.74, "volume": 19391.0}, {"date": "2025-06-02", "close": 1.8, "volume": 62279.0}, {"date": "2025-06-03", "close": 1.814, "volume": 39038.0}, {"date": "2025-06-04", "close": 1.94, "volume": 19941.0}, {"date": "2025-06-05", "close": 1.81, "volume": 31918.0}, {"date": "2025-06-06", "close": 1.75, "volume": 24171.0}, {"date": "2025-06-09", "close": 1.84, "volume": 16854.0}, {"date": "2025-06-10", "close": 1.86, "volume": 27709.0}, {"date": "2025-06-11", "close": 1.83, "volume": 21128.0}, {"date": "2025-06-12", "close": 1.92, "volume": 16434.0}, {"date": "2025-06-13", "close": 1.8401, "volume": 8724.0}, {"date": "2025-06-16", "close": 1.77, "volume": 11605.0}, {"date": "2025-06-17", "close": 1.78, "volume": 9168.0}, {"date": "2025-06-18", "close": 1.7677, "volume": 9016.0}, {"date": "2025-06-20", "close": 1.635, "volume": 30352.0}, {"date": "2025-06-23", "close": 1.6, "volume": 24048.0}, {"date": "2025-06-24", "close": 1.635, "volume": 17489.0}, {"date": "2025-06-25", "close": 1.8, "volume": 508336.0}, {"date": "2025-06-26", "close": 1.7525, "volume": 82485.0}, {"date": "2025-06-27", "close": 1.675, "volume": 53582.0}, {"date": "2025-06-30", "close": 1.69, "volume": 42645.0}, {"date": "2025-07-01", "close": 1.65, "volume": 39099.0}, {"date": "2025-07-02", "close": 1.7, "volume": 33450.0}, {"date": "2025-07-03", "close": 1.74, "volume": 9119.0}, {"date": "2025-07-07", "close": 1.73, "volume": 24530.0}, {"date": "2025-07-08", "close": 1.8, "volume": 39747.0}, {"date": "2025-07-09", "close": 1.88, "volume": 72493.0}, {"date": "2025-07-10", "close": 1.77, "volume": 51533.0}, {"date": "2025-07-11", "close": 1.73, "volume": 63117.0}, {"date": "2025-07-14", "close": 1.7, "volume": 44024.0}, {"date": "2025-07-15", "close": 1.63, "volume": 38234.0}, {"date": "2025-07-16", "close": 1.66, "volume": 58608.0}, {"date": "2025-07-17", "close": 1.67, "volume": 33706.0}, {"date": "2025-07-18", "close": 1.66, "volume": 93479.0}, {"date": "2025-07-21", "close": 1.73, "volume": 53771.0}, {"date": "2025-07-22", "close": 2.08, "volume": 130952.0}, {"date": "2025-07-23", "close": 1.93, "volume": 63012.0}, {"date": "2025-07-24", "close": 1.93, "volume": 39431.0}, {"date": "2025-07-25", "close": 1.89, "volume": 16845.0}, {"date": "2025-07-28", "close": 1.8818, "volume": 17599.0}, {"date": "2025-07-29", "close": 1.76, "volume": 17694.0}, {"date": "2025-07-30", "close": 1.84, "volume": 101656.0}, {"date": "2025-07-31", "close": 1.7, "volume": 17478.0}, {"date": "2025-08-01", "close": 1.66, "volume": 42900.0}, {"date": "2025-08-04", "close": 1.7, "volume": 74669.0}, {"date": "2025-08-05", "close": 1.79, "volume": 285229.0}, {"date": "2025-08-06", "close": 1.64, "volume": 69862.0}, {"date": "2025-08-07", "close": 1.65, "volume": 102880.0}, {"date": "2025-08-08", "close": 1.7, "volume": 39415.0}, {"date": "2025-08-11", "close": 1.69, "volume": 11250.0}, {"date": "2025-08-12", "close": 1.7, "volume": 20121.0}, {"date": "2025-08-13", "close": 1.71, "volume": 40906.0}, {"date": "2025-08-14", "close": 1.69, "volume": 36550.0}, {"date": "2025-08-15", "close": 1.69, "volume": 17484.0}, {"date": "2025-08-18", "close": 1.65, "volume": 39925.0}, {"date": "2025-08-19", "close": 1.59, "volume": 48331.0}, {"date": "2025-08-20", "close": 1.57, "volume": 14059.0}, {"date": "2025-08-21", "close": 1.6, "volume": 12938.0}, {"date": "2025-08-22", "close": 1.645, "volume": 41794.0}, {"date": "2025-08-25", "close": 1.6, "volume": 47629.0}, {"date": "2025-08-26", "close": 1.58, "volume": 43476.0}, {"date": "2025-08-27", "close": 1.6, "volume": 62151.0}, {"date": "2025-08-28", "close": 1.585, "volume": 56308.0}, {"date": "2025-08-29", "close": 1.565, "volume": 19931.0}, {"date": "2025-09-02", "close": 1.57, "volume": 17379.0}, {"date": "2025-09-03", "close": 1.53, "volume": 26656.0}, {"date": "2025-09-04", "close": 1.5, "volume": 43737.0}, {"date": "2025-09-05", "close": 1.55, "volume": 19817.0}, {"date": "2025-09-08", "close": 1.61, "volume": 37332.0}, {"date": "2025-09-09", "close": 1.55, "volume": 53597.0}, {"date": "2025-09-10", "close": 1.545, "volume": 7546.0}, {"date": "2025-09-11", "close": 1.57, "volume": 35799.0}, {"date": "2025-09-12", "close": 1.544, "volume": 42124.0}, {"date": "2025-09-15", "close": 1.51, "volume": 51135.0}, {"date": "2025-09-16", "close": 1.455, "volume": 35855.0}, {"date": "2025-09-17", "close": 1.5, "volume": 27645.0}, {"date": "2025-09-18", "close": 1.5, "volume": 23230.0}, {"date": "2025-09-19", "close": 1.44, "volume": 45584.0}, {"date": "2025-09-22", "close": 1.47, "volume": 38683.0}, {"date": "2025-09-23", "close": 1.44, "volume": 53975.0}, {"date": "2025-09-24", "close": 1.42, "volume": 33908.0}, {"date": "2025-09-25", "close": 1.4448, "volume": 67004.0}, {"date": "2025-09-26", "close": 1.46, "volume": 38142.0}, {"date": "2025-09-29", "close": 1.51, "volume": 61954.0}, {"date": "2025-09-30", "close": 1.475, "volume": 41707.0}, {"date": "2025-10-01", "close": 1.46, "volume": 36556.0}, {"date": "2025-10-02", "close": 1.48, "volume": 44002.0}, {"date": "2025-10-03", "close": 1.5, "volume": 51002.0}, {"date": "2025-10-06", "close": 1.485, "volume": 55441.0}, {"date": "2025-10-07", "close": 1.44, "volume": 51537.0}, {"date": "2025-10-08", "close": 1.432, "volume": 58160.0}, {"date": "2025-10-09", "close": 1.477, "volume": 104709.0}, {"date": "2025-10-10", "close": 1.42, "volume": 72117.0}, {"date": "2025-10-13", "close": 1.47, "volume": 92256.0}, {"date": "2025-10-14", "close": 1.51, "volume": 55244.0}, {"date": "2025-10-15", "close": 1.49, "volume": 132252.0}, {"date": "2025-10-16", "close": 1.54, "volume": 61579.0}, {"date": "2025-10-17", "close": 1.57, "volume": 163043.0}, {"date": "2025-10-20", "close": 1.65, "volume": 622287.0}, {"date": "2025-10-21", "close": 1.51, "volume": 288722.0}, {"date": "2025-10-22", "close": 1.53, "volume": 63984.0}, {"date": "2025-10-23", "close": 1.52, "volume": 123728.0}, {"date": "2025-10-24", "close": 1.4, "volume": 432765.0}, {"date": "2025-10-27", "close": 1.34, "volume": 189667.0}, {"date": "2025-10-28", "close": 1.42, "volume": 98936.0}, {"date": "2025-10-29", "close": 1.45, "volume": 92606.0}, {"date": "2025-10-30", "close": 1.45, "volume": 40998.0}, {"date": "2025-10-31", "close": 1.4, "volume": 47163.0}, {"date": "2025-11-03", "close": 1.4, "volume": 51457.0}, {"date": "2025-11-04", "close": 1.37, "volume": 39876.0}, {"date": "2025-11-05", "close": 1.312, "volume": 73911.0}, {"date": "2025-11-06", "close": 1.2, "volume": 44406.0}, {"date": "2025-11-07", "close": 1.23, "volume": 36246.0}, {"date": "2025-11-10", "close": 1.27, "volume": 29125.0}, {"date": "2025-11-11", "close": 1.32, "volume": 18838.0}, {"date": "2025-11-12", "close": 1.26, "volume": 29574.0}, {"date": "2025-11-13", "close": 1.19, "volume": 607912.0}, {"date": "2025-11-14", "close": 1.21, "volume": 41751.0}, {"date": "2025-11-17", "close": 1.19, "volume": 22134.0}, {"date": "2025-11-18", "close": 1.19, "volume": 61609.0}, {"date": "2025-11-19", "close": 1.2, "volume": 44218.0}, {"date": "2025-11-20", "close": 1.11, "volume": 85875.0}, {"date": "2025-11-21", "close": 1.17, "volume": 30699.0}, {"date": "2025-11-24", "close": 1.17, "volume": 22338.0}, {"date": "2025-11-25", "close": 1.21, "volume": 12286.0}, {"date": "2025-11-26", "close": 1.25, "volume": 18042.0}, {"date": "2025-11-28", "close": 1.26, "volume": 18438.0}, {"date": "2025-12-01", "close": 1.11, "volume": 85715.0}, {"date": "2025-12-02", "close": 1.02, "volume": 109720.0}, {"date": "2025-12-03", "close": 1.03, "volume": 99068.0}, {"date": "2025-12-04", "close": 1.06, "volume": 88338.0}, {"date": "2025-12-05", "close": 1.06, "volume": 26573.0}, {"date": "2025-12-08", "close": 1.04, "volume": 129085.0}, {"date": "2025-12-09", "close": 0.9277, "volume": 230159.0}, {"date": "2025-12-10", "close": 0.9122, "volume": 108838.0}, {"date": "2025-12-11", "close": 0.945, "volume": 123386.0}, {"date": "2025-12-12", "close": 0.9349, "volume": 84163.0}, {"date": "2025-12-15", "close": 0.9251, "volume": 34152.0}, {"date": "2025-12-16", "close": 0.911, "volume": 21337.0}, {"date": "2025-12-17", "close": 0.9102, "volume": 26795.0}, {"date": "2025-12-18", "close": 0.9101, "volume": 59590.0}, {"date": "2025-12-19", "close": 0.93, "volume": 54723.0}, {"date": "2025-12-22", "close": 0.9313, "volume": 51480.0}, {"date": "2025-12-23", "close": 0.9517, "volume": 16151.0}, {"date": "2025-12-24", "close": 0.9512, "volume": 24117.0}, {"date": "2025-12-26", "close": 0.9802, "volume": 22781.0}, {"date": "2025-12-29", "close": 0.9204, "volume": 62289.0}, {"date": "2025-12-30", "close": 0.89, "volume": 100068.0}, {"date": "2025-12-31", "close": 0.853, "volume": 153516.0}, {"date": "2026-01-02", "close": 0.853, "volume": 55362.0}, {"date": "2026-01-05", "close": 0.8783, "volume": 163294.0}, {"date": "2026-01-06", "close": 0.912, "volume": 131474.0}, {"date": "2026-01-07", "close": 0.9, "volume": 55758.0}, {"date": "2026-01-08", "close": 0.9401, "volume": 129976.0}, {"date": "2026-01-09", "close": 0.9452, "volume": 87452.0}, {"date": "2026-01-12", "close": 0.92, "volume": 25637.0}, {"date": "2026-01-13", "close": 0.9025, "volume": 98475.0}, {"date": "2026-01-14", "close": 0.9, "volume": 95101.0}, {"date": "2026-01-15", "close": 0.894, "volume": 26994.0}, {"date": "2026-01-16", "close": 0.89, "volume": 48353.0}, {"date": "2026-01-20", "close": 0.8756, "volume": 24726.0}, {"date": "2026-01-21", "close": 0.832, "volume": 97957.0}, {"date": "2026-01-22", "close": 0.8419, "volume": 98139.0}, {"date": "2026-01-23", "close": 0.83, "volume": 44746.0}, {"date": "2026-01-26", "close": 0.82, "volume": 59295.0}, {"date": "2026-01-27", "close": 0.829, "volume": 22420.0}, {"date": "2026-01-28", "close": 0.7641, "volume": 87430.0}, {"date": "2026-01-29", "close": 0.59, "volume": 5565935.0}, {"date": "2026-01-30", "close": 0.796, "volume": 109845000.0}, {"date": "2026-02-02", "close": 0.7508, "volume": 2409378.0}, {"date": "2026-02-03", "close": 0.6733, "volume": 1082256.0}, {"date": "2026-02-04", "close": 0.67, "volume": 436306.0}, {"date": "2026-02-05", "close": 0.6244, "volume": 409151.0}, {"date": "2026-02-06", "close": 0.69, "volume": 525672.0}, {"date": "2026-02-09", "close": 0.66, "volume": 278790.0}, {"date": "2026-02-10", "close": 0.64, "volume": 135404.0}, {"date": "2026-02-11", "close": 0.6134, "volume": 81599.0}, {"date": "2026-02-12", "close": 0.5927, "volume": 178025.0}, {"date": "2026-02-13", "close": 0.6094, "volume": 184636.0}, {"date": "2026-02-17", "close": 0.6, "volume": 250487.0}, {"date": "2026-02-18", "close": 0.728, "volume": 4556630.0}, {"date": "2026-02-19", "close": 0.8179, "volume": 466172.0}, {"date": "2026-02-20", "close": 0.7578, "volume": 255793.0}, {"date": "2026-02-23", "close": 0.815, "volume": 165935.0}, {"date": "2026-02-24", "close": 0.7999, "volume": 118994.0}, {"date": "2026-02-25", "close": 0.875, "volume": 188631.0}, {"date": "2026-02-26", "close": 0.8801, "volume": 85308.0}, {"date": "2026-02-27", "close": 0.9167, "volume": 110420.0}, {"date": "2026-03-02", "close": 0.8851, "volume": 121406.0}, {"date": "2026-03-03", "close": 0.849, "volume": 101515.0}, {"date": "2026-03-04", "close": 0.91, "volume": 140024.0}, {"date": "2026-03-05", "close": 0.9217, "volume": 132098.0}, {"date": "2026-03-06", "close": 0.9002, "volume": 103069.0}, {"date": "2026-03-09", "close": 0.8448, "volume": 102667.0}, {"date": "2026-03-10", "close": 0.831, "volume": 86396.0}, {"date": "2026-03-11", "close": 0.787, "volume": 111300.0}, {"date": "2026-03-12", "close": 0.765, "volume": 45500.0}, {"date": "2026-03-13", "close": 0.736, "volume": 122726.0}, {"date": "2026-03-16", "close": 0.7561, "volume": 115677.0}, {"date": "2026-03-17", "close": 0.7822, "volume": 73381.0}, {"date": "2026-03-18", "close": 0.7311, "volume": 33844.0}, {"date": "2026-03-19", "close": 0.7635, "volume": 41542.0}, {"date": "2026-03-20", "close": 0.7622, "volume": 89896.0}, {"date": "2026-03-23", "close": 0.6822, "volume": 76946.0}, {"date": "2026-03-24", "close": 0.6736, "volume": 54774.0}, {"date": "2026-03-25", "close": 0.671, "volume": 14285.0}, {"date": "2026-03-26", "close": 0.7, "volume": 74335.0}, {"date": "2026-03-27", "close": 0.683, "volume": 77916.0}, {"date": "2026-03-30", "close": 0.739, "volume": 9790178.0}, {"date": "2026-03-31", "close": 0.7629, "volume": 636181.0}, {"date": "2026-04-01", "close": 0.7038, "volume": 668864.0}, {"date": "2026-04-02", "close": 0.7154, "volume": 109362.0}, {"date": "2026-04-06", "close": 0.6992, "volume": 269694.0}, {"date": "2026-04-07", "close": 0.711, "volume": 102053.0}, {"date": "2026-04-08", "close": 0.7016, "volume": 150293.0}, {"date": "2026-04-09", "close": 0.734, "volume": 108226.0}, {"date": "2026-04-10", "close": 0.9168, "volume": 1481843.0}, {"date": "2026-04-13", "close": 0.847, "volume": 285356.0}, {"date": "2026-04-14", "close": 0.941, "volume": 615960.0}, {"date": "2026-04-15", "close": 0.943, "volume": 390676.0}, {"date": "2026-04-16", "close": 0.9077, "volume": 156608.0}, {"date": "2026-04-17", "close": 1.0, "volume": 1164929.0}, {"date": "2026-04-20", "close": 0.981, "volume": 261143.0}, {"date": "2026-04-21", "close": 0.9073, "volume": 419723.0}, {"date": "2026-04-22", "close": 0.9499, "volume": 144179.0}, {"date": "2026-04-23", "close": 0.8843, "volume": 217407.0}, {"date": "2026-04-24", "close": 0.9299, "volume": 40690.0}, {"date": "2026-04-27", "close": 0.8611, "volume": 156018.0}, {"date": "2026-04-28", "close": 0.8369, "volume": 93063.0}, {"date": "2026-04-29", "close": 0.819, "volume": 226821.0}, {"date": "2026-04-30", "close": 0.7999, "volume": 101030.0}, {"date": "2026-05-01", "close": 0.818, "volume": 46620.0}, {"date": "2026-05-04", "close": 0.8408, "volume": 42124.0}, {"date": "2026-05-05", "close": 0.8432, "volume": 190481.0}, {"date": "2026-05-06", "close": 0.8335, "volume": 181557.0}, {"date": "2026-05-07", "close": 0.8807, "volume": 314362.0}, {"date": "2026-05-08", "close": 0.9799, "volume": 974589.0}, {"date": "2026-05-11", "close": 0.9303, "volume": 112195.0}, {"date": "2026-05-12", "close": 0.9, "volume": 71781.0}, {"date": "2026-05-13", "close": 0.88, "volume": 241008.0}, {"date": "2026-05-14", "close": 0.941, "volume": 231997.0}, {"date": "2026-05-15", "close": 0.9301, "volume": 116302.0}, {"date": "2026-05-18", "close": 0.8452, "volume": 160630.0}, {"date": "2026-05-19", "close": 0.8, "volume": 146726.0}, {"date": "2026-05-20", "close": 0.8999, "volume": 261547.0}, {"date": "2026-05-21", "close": 0.93, "volume": 194066.0}, {"date": "2026-05-22", "close": 0.95, "volume": 190007.0}, {"date": "2026-05-26", "close": 0.91, "volume": 112708.0}, {"date": "2026-05-27", "close": 0.9146, "volume": 91940.0}, {"date": "2026-05-28", "close": 0.9305, "volume": 109011.0}, {"date": "2026-05-29", "close": 0.8926, "volume": 123941.0}, {"date": "2026-06-01", "close": 0.8159, "volume": 230696.0}, {"date": "2026-06-02", "close": 0.7642, "volume": 127300.0}, {"date": "2026-06-03", "close": 0.762, "volume": 125069.0}, {"date": "2026-06-04", "close": 0.7753, "volume": 52030.0}, {"date": "2026-06-05", "close": 0.7414, "volume": 108950.0}, {"date": "2026-06-08", "close": 0.7343, "volume": 56649.0}, {"date": "2026-06-09", "close": 0.7385, "volume": 91211.0}, {"date": "2026-06-10", "close": 0.7549, "volume": 78665.0}, {"date": "2026-06-11", "close": 0.765, "volume": 89834.0}, {"date": "2026-06-12", "close": 0.6861, "volume": 383723.0}, {"date": "2026-06-15", "close": 0.6986, "volume": 52976.0}, {"date": "2026-06-16", "close": 0.7293, "volume": 98192.0}, {"date": "2026-06-17", "close": 0.7798, "volume": 61582.0}, {"date": "2026-06-18", "close": 0.715, "volume": 76252.0}, {"date": "2026-06-22", "close": 0.7936, "volume": 373164.0}, {"date": "2026-06-23", "close": 0.828, "volume": 124253.0}, {"date": "2026-06-24", "close": 0.8083, "volume": 46228.0}, {"date": "2026-06-25", "close": 0.7899, "volume": 23189.0}, {"date": "2026-06-26", "close": 0.79, "volume": 40536.0}, {"date": "2026-06-29", "close": 0.819, "volume": 61876.0}, {"date": "2026-06-30", "close": 0.8023, "volume": 107530.0}, {"date": "2026-07-01", "close": 0.7451, "volume": 166355.0}, {"date": "2026-07-02", "close": 0.741, "volume": 131524.0}, {"date": "2026-07-06", "close": 0.75, "volume": 72468.0}, {"date": "2026-07-07", "close": 0.7699, "volume": 71026.0}, {"date": "2026-07-08", "close": 0.7423, "volume": 35555.0}, {"date": "2026-07-09", "close": 0.728, "volume": 43374.0}, {"date": "2026-07-10", "close": 0.745, "volume": 15443.0}, {"date": "2026-07-13", "close": 0.722, "volume": 45702.0}, {"date": "2026-07-14", "close": 0.7284, "volume": 145648.0}, {"date": "2026-07-15", "close": 0.6978, "volume": 35906.0}, {"date": "2026-07-16", "close": 0.69, "volume": 47428.0}, {"date": "2026-07-17", "close": 0.7095, "volume": 74703.0}, {"date": "2026-07-20", "close": 0.669, "volume": 22852.0}, {"date": "2026-07-21", "close": 0.652, "volume": 43646.0}, {"date": "2026-07-22", "close": 0.66, "volume": 24580.0}, {"date": "2026-07-23", "close": 0.631, "volume": 30590.0}, {"date": "2026-07-24", "close": 0.632, "volume": 18328.0}, {"date": "2026-07-27", "close": 0.6247, "volume": 18964.0}, {"date": "2026-07-28", "close": 0.6137, "volume": 85440.0}, {"date": "2026-07-29", "close": 0.621, "volume": 140060.0}, {"date": "2026-07-30", "close": 0.635, "volume": 18301.0}, {"date": "2026-07-31", "close": 0.62, "volume": 50906.0}, {"date": "2026-08-03", "close": 0.5977, "volume": 152275.0}, {"date": "2026-08-04", "close": 0.5993, "volume": 67900.0}, {"date": "2026-08-05", "close": 0.621, "volume": 67453.0}, {"date": "2026-08-06", "close": 0.6325, "volume": 22636.0}, {"date": "2026-08-07", "close": 0.6503, "volume": 38499.0}, {"date": "2026-08-10", "close": 0.6443, "volume": 30797.0}, {"date": "2026-08-11", "close": 0.6601, "volume": 24183.0}, {"date": "2026-08-12", "close": 0.683, "volume": 28223.0}, {"date": "2026-08-13", "close": 0.671, "volume": 21281.0}, {"date": "2026-08-14", "close": 0.6799, "volume": 15789.0}, {"date": "2026-08-17", "close": 0.69, "volume": 49458.0}, {"date": "2026-08-18", "close": 0.672, "volume": 10489.0}, {"date": "2026-08-19", "close": 0.671, "volume": 52708.0}, {"date": "2026-08-20", "close": 0.6401, "volume": 38861.0}, {"date": "2026-08-21", "close": 0.6403, "volume": 14845.0}, {"date": "2026-08-24", "close": 0.8052, "volume": 2803206.0}, {"date": "2026-08-25", "close": 0.9499, "volume": 2148901.0}, {"date": "2026-08-26", "close": 0.98, "volume": 2818694.0}, {"date": "2026-08-27", "close": 0.8601, "volume": 1181958.0}, {"date": "2026-08-28", "close": 0.8386, "volume": 346178.0}, {"date": "2026-08-31", "close": 0.8, "volume": 479834.0}, {"date": "2026-09-01", "close": 0.8357, "volume": 465706.0}, {"date": "2026-09-02", "close": 0.82, "volume": 170563.0}, {"date": "2026-09-03", "close": 0.8063, "volume": 112970.0}, {"date": "2026-09-04", "close": 0.7943, "volume": 90483.0}, {"date": "2026-09-08", "close": 0.835, "volume": 323718.0}, {"date": "2026-09-09", "close": 0.7914, "volume": 135464.0}, {"date": "2026-09-10", "close": 0.7892, "volume": 61330.0}, {"date": "2026-09-11", "close": 0.774, "volume": 127715.0}, {"date": "2026-09-14", "close": 0.7814, "volume": 120273.0}, {"date": "2026-09-15", "close": 0.7488, "volume": 184175.0}, {"date": "2026-09-16", "close": 0.7305, "volume": 186001.0}, {"date": "2026-09-17", "close": 0.75, "volume": 117507.0}, {"date": "2026-09-18", "close": 0.7599, "volume": 79988.0}], "refreshing": true}