{"ticker": "BCDA", "overview": {"cik": "925741", "ticker": "BCDA", "name": "BioCardia, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032887", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001437749-26-032270", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001437749-26-031665", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001437749-26-031638", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031093", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031011", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "FORM 8-K", "accession": "0001437749-26-030831", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030023", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029732", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028778", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001437749-26-028744", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028307", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001437749-26-027743", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027332", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027315", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024925", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023868", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001437749-26-023637", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001437749-26-023365", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023016", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022970", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022965", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022969", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022968", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022967", "price_sensitive": false}]}, "description": "BioCardia, Inc. trades as BCDA on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 153 insider filings for the company, from August 2021 to October 2026. Across those, 8 insiders disclosed 78 open-market purchases totalling $3.32M against 2 sales totalling $62.33K. The most recent filing on record is dated 16 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 78, "buy_sum": 3318055.72, "sell_n": 2, "sell_sum": 62328.86, "net": 3255726.8600000003, "insiders": 8, "first_date": "2021-08-17", "last_date": "2026-10-16"}, "metrics": {"ticker": "BCDA", "has_prices": true, "as_of": "2026-10-19", "last": 0.8975, "prev_close": 0.9201, "change": -0.022600000000000064, "change_pct": -0.024562547549179508, "session_volume": 439732.0, "vwap_5": 0.9203259509575866, "vwap_20": 1.0098733430621503, "vwap_60": 1.0471602240553177, "vwap_250": 1.036614626436443, "high_52w": 1.47, "low_52w": 0.7711, "avg_volume_20": 161102.15, "sessions": 400, "market_cap": {"value": 10208814.79, "shares": 11374724.0, "as_of": "2026-05-13", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-033030", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 475.0, "score": 27.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chief exec picks up $475 of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926033030/0001437749-26-033030-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25420}, {"id": "0001437749-26-031093", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1995.0, "score": 30.8, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office is buying \u2014 $2K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926031093/0001437749-26-031093-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0001437749-26-029732", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 872.0000000000001, "score": 28.3, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO drops $872 on BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926029732/0001437749-26-029732-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001437749-26-028307", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5022.0, "score": 34.6, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $5K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926028307/0001437749-26-028307-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001437749-26-027743", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1748.0, "score": 30.3, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $2K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926027743/0001437749-26-027743-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001437749-26-024925", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3900.0, "score": 33.5, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 8 buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926024925/0001437749-26-024925-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "0001437749-26-023868", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 415.0, "score": 26.8, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $415 into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023868/0001437749-26-023868-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "0001437749-26-023637", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3754.0, "score": 33.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $4K into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023637/0001437749-26-023637-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0001437749-26-023365", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7175.0, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $7K into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023365/0001437749-26-023365-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001437749-26-023016", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5208.3, "score": 34.7, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $5K into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023016/0001437749-26-023016-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001437749-26-022962", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Bill Facteau", "who_key": "Facteau Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022962/0001437749-26-022962-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172300}, {"id": "0001437749-26-022963", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Jay M. Moyes", "who_key": "MOYES JAY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022963/0001437749-26-022963-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172300}, {"id": "0001437749-26-022964", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Jim L. Allen", "who_key": "Allen Jim L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022964/0001437749-26-022964-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172300}, {"id": "0001437749-26-022966", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Andrew Scott Blank", "who_key": "Blank Andrew Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022966/0001437749-26-022966-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172300}, {"id": "0001437749-26-022965", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Marvin Slosman", "who_key": "Slosman Marvin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022965/0001437749-26-022965-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172300}, {"id": "0001437749-26-022970", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Simon H. Stertzer", "who_key": "STERTZER SIMON H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022970/0001437749-26-022970-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172300}, {"id": "0001437749-26-022967", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Edward M. Gillis", "who_key": "GILLIS EDWARD M", "role": "Senior Vice President, Devices", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21413.56, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022967/0001437749-26-022967-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001437749-26-022968", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "David McClung", "who_key": "McClung David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28675.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022968/0001437749-26-022968-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001437749-26-022969", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 67711.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022969/0001437749-26-022969-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "0001437749-26-022363", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Edward M. Gillis", "who_key": "GILLIS EDWARD M", "role": "Senior Vice President, Devices", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47425.2, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022363/0001437749-26-022363-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182380}, {"id": "0001437749-26-022364", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "David McClung", "who_key": "McClung David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72579.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022364/0001437749-26-022364-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182380}, {"id": "0001437749-26-022365", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 132750.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926022365/0001437749-26-022365-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182380}, {"id": "0001437749-26-021597", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Simon H. Stertzer", "who_key": "STERTZER SIMON H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103584.0, "score": 54.2, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $104K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926021597/0001437749-26-021597-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191020}, {"id": "0001437749-26-021216", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2043.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926021216/0001437749-26-021216-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198220}, {"id": "0001437749-26-020044", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4250.0, "score": 33.9, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926020044/0001437749-26-020044-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0001437749-26-018125", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1570.0, "score": 30.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926018125/0001437749-26-018125-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001437749-26-017672", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5244.0, "score": 34.8, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926017672/0001437749-26-017672-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001437749-26-017459", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5202.0, "score": 34.8, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926017459/0001437749-26-017459-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001437749-26-013944", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5550.000000000001, "score": 35.1, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926013944/0001437749-26-013944-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0001437749-26-013052", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1230.0, "score": 29.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926013052/0001437749-26-013052-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}], "recent_buys": [{"id": "0001437749-26-033030", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 475.0, "score": 27.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Chief exec picks up $475 of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926033030/0001437749-26-033030-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25420}, {"id": "0001437749-26-031093", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1995.0, "score": 30.8, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office is buying \u2014 $2K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926031093/0001437749-26-031093-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0001437749-26-029732", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 872.0000000000001, "score": 28.3, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO drops $872 on BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926029732/0001437749-26-029732-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001437749-26-028307", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5022.0, "score": 34.6, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $5K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926028307/0001437749-26-028307-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001437749-26-027743", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1748.0, "score": 30.3, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $2K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926027743/0001437749-26-027743-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001437749-26-024925", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3900.0, "score": 33.5, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 8 buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926024925/0001437749-26-024925-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "0001437749-26-023868", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 415.0, "score": 26.8, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $415 into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023868/0001437749-26-023868-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "0001437749-26-023637", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3754.0, "score": 33.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $4K into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023637/0001437749-26-023637-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0001437749-26-023365", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7175.0, "score": 36.2, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $7K into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023365/0001437749-26-023365-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001437749-26-023016", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5208.3, "score": 34.7, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $5K into BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023016/0001437749-26-023016-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001437749-26-021597", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Simon H. Stertzer", "who_key": "STERTZER SIMON H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103584.0, "score": 54.2, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $104K of BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926021597/0001437749-26-021597-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191020}, {"id": "0001437749-26-021216", "src": "INSIDERS", "ticker": "BCDA", "cik": "925741", "company": "BioCardia, Inc.", "company_raw": "BioCardia, Inc.", "who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2043.0, "score": 30.9, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "3 insiders now buying BCDA", "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926021216/0001437749-26-021216-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198220}], "institutional": [], "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": "BioCardia, Inc. - Common Stock", "new_value": "BioCardia, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000925741", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000925741", "applied": 1, "detected_at": "2026-09-10T16:50:38.017958"}]}, "key_people": [{"who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 999999.84, "sold": 55814.86, "net": 944184.98, "trades": 2, "top_score": 54.7, "lean": "buying", "history": [{"action": "SELL", "amount": 55814.86, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000110465924005661/0001104659-24-005661-index.htm"}, {"action": "BUY", "amount": 999999.84, "date": "2022-12-16", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000110465922128780/0001104659-22-128780-index.htm"}], "latest": {"action": "SELL", "amount": 55814.86, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000110465924005661/0001104659-24-005661-index.htm"}}, {"who": "Simon H. Stertzer", "who_key": "STERTZER SIMON H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1042096.7050000001, "sold": 0, "net": 1042096.7050000001, "trades": 6, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 103584.0, "date": "2026-06-23", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926021597/0001437749-26-021597-index.htm"}, {"action": "BUY", "amount": 498000.0, "date": "2025-09-19", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925029653/0001437749-25-029653-index.htm"}, {"action": "BUY", "amount": 149999.67500000002, "date": "2025-06-30", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925022063/0001437749-25-022063-index.htm"}, {"action": "BUY", "amount": 199998.33000000002, "date": "2025-04-23", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925013197/0001437749-25-013197-index.htm"}, {"action": "BUY", "amount": 2450.0, "date": "2025-03-05", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925006561/0001437749-25-006561-index.htm"}, {"action": "BUY", "amount": 88064.69999999998, "date": "2025-03-04", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925006221/0001437749-25-006221-index.htm"}], "latest": {"action": "BUY", "amount": 103584.0, "date": "2026-06-23", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926021597/0001437749-26-021597-index.htm"}}, {"who": "Andrew Scott Blank", "who_key": "Blank Andrew Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 759998.54, "sold": 0, "net": 759998.54, "trades": 3, "top_score": 58.4, "lean": "buying", "history": [{"action": "BUY", "amount": 360000.0, "date": "2025-09-19", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925029652/0001437749-25-029652-index.htm"}, {"action": "BUY", "amount": 149999.67500000002, "date": "2025-06-30", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925022062/0001437749-25-022062-index.htm"}, {"action": "BUY", "amount": 249998.865, "date": "2025-04-23", "score": 58.4, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925013198/0001437749-25-013198-index.htm"}], "latest": {"action": "BUY", "amount": 360000.0, "date": "2025-09-19", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925029652/0001437749-25-029652-index.htm"}}, {"who": "Peter Altman", "who_key": "Altman Peter", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 426823.265, "sold": 0, "net": 426823.265, "trades": 63, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 475.0, "date": "2026-10-16", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926033030/0001437749-26-033030-index.htm"}, {"action": "BUY", "amount": 1995.0, "date": "2026-09-23", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926031093/0001437749-26-031093-index.htm"}, {"action": "BUY", "amount": 872.0000000000001, "date": "2026-09-03", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926029732/0001437749-26-029732-index.htm"}, {"action": "BUY", "amount": 5022.0, "date": "2026-08-17", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926028307/0001437749-26-028307-index.htm"}, {"action": "BUY", "amount": 1748.0, "date": "2026-08-13", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926027743/0001437749-26-027743-index.htm"}, {"action": "BUY", "amount": 3900.0, "date": "2026-07-29", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926024925/0001437749-26-024925-index.htm"}, {"action": "BUY", "amount": 415.0, "date": "2026-07-17", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023868/0001437749-26-023868-index.htm"}, {"action": "BUY", "amount": 3754.0, "date": "2026-07-15", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023637/0001437749-26-023637-index.htm"}, {"action": "BUY", "amount": 7175.0, "date": "2026-07-10", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023365/0001437749-26-023365-index.htm"}, {"action": "BUY", "amount": 5208.3, "date": "2026-07-08", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926023016/0001437749-26-023016-index.htm"}, {"action": "BUY", "amount": 2043.0, "date": "2026-06-18", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926021216/0001437749-26-021216-index.htm"}, {"action": "BUY", "amount": 4250.0, "date": "2026-06-09", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926020044/0001437749-26-020044-index.htm"}, {"action": "BUY", "amount": 1570.0, "date": "2026-05-20", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926018125/0001437749-26-018125-index.htm"}, {"action": "BUY", "amount": 5244.0, "date": "2026-05-18", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926017672/0001437749-26-017672-index.htm"}, {"action": "BUY", "amount": 5202.0, "date": "2026-05-15", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926017459/0001437749-26-017459-index.htm"}, {"action": "BUY", "amount": 5550.000000000001, "date": "2026-04-29", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926013944/0001437749-26-013944-index.htm"}, {"action": "BUY", "amount": 1230.0, "date": "2026-04-21", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926013052/0001437749-26-013052-index.htm"}, {"action": "BUY", "amount": 1110.0, "date": "2026-03-25", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926009986/0001437749-26-009986-index.htm"}, {"action": "BUY", "amount": 5649.999999999999, "date": "2026-02-04", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926003027/0001437749-26-003027-index.htm"}, {"action": "BUY", "amount": 1194.0, "date": "2026-01-21", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774926001643/0001437749-26-001643-index.htm"}, {"action": "BUY", "amount": 1444.0, "date": "2025-12-17", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925038200/0001437749-25-038200-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2025-09-19", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925029651/0001437749-25-029651-index.htm"}, {"action": "BUY", "amount": 1281.0, "date": "2025-08-22", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925027633/0001437749-25-027633-index.htm"}, {"action": "BUY", "amount": 183.0, "date": "2025-08-13", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925026614/0001437749-25-026614-index.htm"}, {"action": "BUY", "amount": 700.4, "date": "2025-08-12", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925026308/0001437749-25-026308-index.htm"}], "latest": {"action": "BUY", "amount": 475.0, "date": "2026-10-16", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1647542/000143774926033030/0001437749-26-033030-index.htm"}}, {"who": "David McClung", "who_key": "McClung David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 39138.74, "sold": 0, "net": 39138.74, "trades": 3, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.425000000001, "date": "2025-06-30", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925022065/0001437749-25-022065-index.htm"}, {"action": "BUY", "amount": 24999.315, "date": "2025-04-23", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925013200/0001437749-25-013200-index.htm"}, {"action": "BUY", "amount": 4140.0, "date": "2022-10-10", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774922023876/0001437749-22-023876-index.htm"}], "latest": {"action": "BUY", "amount": 9999.425000000001, "date": "2025-06-30", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925022065/0001437749-25-022065-index.htm"}}, {"who": "Richard M. Krasno", "who_key": "KRASNO RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24999.315, "sold": 0, "net": 24999.315, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.315, "date": "2025-04-23", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925013386/0001437749-25-013386-index.htm"}], "latest": {"action": "BUY", "amount": 24999.315, "date": "2025-04-23", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925013386/0001437749-25-013386-index.htm"}}, {"who": "Bill Facteau", "who_key": "Facteau Bill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24999.315, "sold": 0, "net": 24999.315, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.315, "date": "2025-04-23", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925013199/0001437749-25-013199-index.htm"}], "latest": {"action": "BUY", "amount": 24999.315, "date": "2025-04-23", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774925013199/0001437749-25-013199-index.htm"}}, {"who": "Edward M. Gillis", "who_key": "GILLIS EDWARD M", "role": "Senior Vice President, Devices", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6514.0, "net": -6514.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6514.0, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774924038363/0001437749-24-038363-index.htm"}], "latest": {"action": "SELL", "amount": 6514.0, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/925741/000143774924038363/0001437749-24-038363-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 1748.0}, {"date": "2026-08-17", "net": 5022.0}, {"date": "2026-09-03", "net": 872.0000000000001}, {"date": "2026-09-23", "net": 1995.0}, {"date": "2026-10-16", "net": 475.0}], "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032887", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001437749-26-032270", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001437749-26-031665", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001437749-26-031638", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001437749-26-031093", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031011", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "FORM 8-K", "accession": "0001437749-26-030831", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030023", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029732", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028778", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001437749-26-028744", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028307", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001437749-26-027743", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001437749-26-027332", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027315", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024925", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023868", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001437749-26-023637", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001437749-26-023365", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023016", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022970", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022965", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022969", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022968", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022967", "price_sensitive": false}], "performance": {"ticker": "BCDA", "has_prices": true, "summary": {"n": 78, "avg": -0.5087711334877778, "win_rate": 0.05128205128205128, "best": 0.1600103399250354, "worst": -0.9795081031467334, "as_of": "2026-10-19"}, "buys": [{"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 475.0, "date": "2026-10-16", "score": 27.0, "ref_price": 0.9201, "return": -0.024562547549179508}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1995.0, "date": "2026-09-23", "score": 30.8, "ref_price": 1.05, "return": -0.1452380952380953}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 872.0000000000001, "date": "2026-09-03", "score": 28.3, "ref_price": 1.09, "return": -0.17660550458715604}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5022.0, "date": "2026-08-17", "score": 34.6, "ref_price": 0.94, "return": -0.04521276595744679}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1748.0, "date": "2026-08-13", "score": 30.3, "ref_price": 0.9289, "return": -0.03380342340402625}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3900.0, "date": "2026-07-29", "score": 33.5, "ref_price": 0.7737, "return": 0.1600103399250354}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 415.0, "date": "2026-07-17", "score": 26.8, "ref_price": 0.8258, "return": 0.08682489706950834}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3754.0, "date": "2026-07-15", "score": 33.2, "ref_price": 0.8762, "return": 0.02430951837480026}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7175.0, "date": "2026-07-10", "score": 36.2, "ref_price": 0.9148, "return": -0.0189112374289462}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5208.3, "date": "2026-07-08", "score": 34.7, "ref_price": 0.9652, "return": -0.0701409034397016}, {"who": "STERTZER SIMON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103584.0, "date": "2026-06-23", "score": 54.2, "ref_price": 1.0, "return": -0.10250000000000004}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2043.0, "date": "2026-06-18", "score": 30.9, "ref_price": 0.9674, "return": -0.07225553028736828}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4250.0, "date": "2026-06-09", "score": 33.9, "ref_price": 0.8597, "return": 0.043968826334767876}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1570.0, "date": "2026-05-20", "score": 30.0, "ref_price": 0.92, "return": -0.024456521739130516}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5244.0, "date": "2026-05-18", "score": 34.8, "ref_price": 0.9001, "return": -0.002888567936895952}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5202.0, "date": "2026-05-15", "score": 34.8, "ref_price": 1.01, "return": -0.11138613861386143}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5550.000000000001, "date": "2026-04-29", "score": 35.1, "ref_price": 1.1, "return": -0.1840909090909092}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1230.0, "date": "2026-04-21", "score": 29.2, "ref_price": 1.2, "return": -0.2520833333333333}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1110.0, "date": "2026-03-25", "score": 28.9, "ref_price": 1.2, "return": -0.2520833333333333}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5649.999999999999, "date": "2026-02-04", "score": 35.2, "ref_price": 1.09, "return": -0.17660550458715604}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1194.0, "date": "2026-01-21", "score": 29.1, "ref_price": 1.28, "return": -0.29882812500000006}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1444.0, "date": "2025-12-17", "score": 29.7, "ref_price": 1.27, "return": -0.29330708661417326}, {"who": "STERTZER SIMON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498000.0, "date": "2025-09-19", "score": 62.4, "ref_price": 1.16, "return": -0.22629310344827583}, {"who": "Blank Andrew Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 360000.0, "date": "2025-09-19", "score": 58.2, "ref_price": 1.16, "return": -0.22629310344827583}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 60000.0, "date": "2025-09-19", "score": 50.7, "ref_price": 1.16, "return": -0.22629310344827583}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1281.0, "date": "2025-08-22", "score": 29.4, "ref_price": 1.91, "return": -0.5301047120418848}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 183.0, "date": "2025-08-13", "score": 25.9, "ref_price": 1.86, "return": -0.51747311827957}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 700.4, "date": "2025-08-12", "score": 27.8, "ref_price": 1.74, "return": -0.4841954022988506}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2988.6, "date": "2025-08-11", "score": 32.4, "ref_price": 1.68, "return": -0.46577380952380953}, {"who": "McClung David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9999.425000000001, "date": "2025-06-30", "score": 36.7, "ref_price": 1.95, "return": -0.5397435897435897}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49999.200000000004, "date": "2025-06-30", "score": 48.0, "ref_price": 1.95, "return": -0.5397435897435897}, {"who": "STERTZER SIMON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149999.67500000002, "date": "2025-06-30", "score": 50.2, "ref_price": 1.95, "return": -0.5397435897435897}, {"who": "Blank Andrew Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149999.67500000002, "date": "2025-06-30", "score": 45.1, "ref_price": 1.95, "return": -0.5397435897435897}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 221.0, "date": "2025-05-30", "score": 26.1, "ref_price": 2.16, "return": -0.5844907407407408}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4651.0, "date": "2025-05-22", "score": 34.2, "ref_price": 1.9, "return": -0.5276315789473685}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1028.2, "date": "2025-05-16", "score": 28.7, "ref_price": 2.44, "return": -0.632172131147541}, {"who": "KRASNO RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.315, "date": "2025-04-23", "score": 47.0, "ref_price": 1.858, "return": -0.5169537136706136}, {"who": "McClung David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24999.315, "date": "2025-04-23", "score": 46.0, "ref_price": 1.858, "return": -0.5169537136706136}, {"who": "Facteau Bill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.315, "date": "2025-04-23", "score": 32.0, "ref_price": 1.858, "return": -0.5169537136706136}, {"who": "Blank Andrew Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249998.865, "date": "2025-04-23", "score": 58.4, "ref_price": 1.858, "return": -0.5169537136706136}, {"who": "STERTZER SIMON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199998.33000000002, "date": "2025-04-23", "score": 57.6, "ref_price": 1.858, "return": -0.5169537136706136}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49998.63, "date": "2025-04-23", "score": 49.0, "ref_price": 1.858, "return": -0.5169537136706136}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 214.0, "date": "2025-04-15", "score": 26.0, "ref_price": 2.05, "return": -0.5621951219512195}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1206.0, "date": "2025-04-11", "score": 29.2, "ref_price": 1.975, "return": -0.5455696202531646}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 980.0, "date": "2025-04-07", "score": 28.6, "ref_price": 1.985, "return": -0.5478589420654912}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1632.0, "date": "2025-04-04", "score": 30.2, "ref_price": 2.01, "return": -0.5534825870646766}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2435.0, "date": "2025-04-03", "score": 31.5, "ref_price": 2.1, "return": -0.5726190476190477}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2688.0000000000005, "date": "2025-04-03", "score": 32.0, "ref_price": 2.1, "return": -0.5726190476190477}, {"who": "STERTZER SIMON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2450.0, "date": "2025-03-05", "score": 21.7, "ref_price": 2.54, "return": -0.6466535433070867}, {"who": "STERTZER SIMON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88064.69999999998, "date": "2025-03-04", "score": 53.4, "ref_price": 2.52, "return": -0.6438492063492064}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1055.0, "date": "2025-03-03", "score": 28.8, "ref_price": 2.56, "return": -0.6494140625}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1488.0, "date": "2025-02-07", "score": 29.8, "ref_price": 2.365, "return": -0.620507399577167}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1768.82, "date": "2025-01-30", "score": 30.4, "ref_price": 2.32, "return": -0.6131465517241379}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2060.0, "date": "2024-12-23", "score": 31.0, "ref_price": 2.01, "return": -0.5534825870646766}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 555.0, "date": "2024-12-05", "score": 27.3, "ref_price": 2.16, "return": -0.5844907407407408}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2524.5, "date": "2024-11-15", "score": 31.8, "ref_price": 1.85, "return": -0.5148648648648649}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1513.0, "date": "2024-07-01", "score": 29.9, "ref_price": 2.99, "return": -0.6998327759197325}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1645.0, "date": "2024-06-21", "score": 30.3, "ref_price": 3.0, "return": -0.7008333333333333}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1760.0, "date": "2024-06-14", "score": 30.5, "ref_price": 3.41, "return": -0.7368035190615836}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3360.0, "date": "2024-06-10", "score": 33.1, "ref_price": 3.43, "return": -0.7383381924198251}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1012.825, "date": "2024-04-19", "score": 28.7, "ref_price": 5.3997, "return": -0.8337870622441987}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 195.0, "date": "2024-03-28", "score": 25.9, "ref_price": 6.1047, "return": -0.8529821285239242}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49999.950000000004, "date": "2024-02-13", "score": 49.1, "ref_price": 6.6747, "return": -0.8655370278814029}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3484.0, "date": "2023-08-17", "score": 33.0, "ref_price": 12.7494, "return": -0.9296045304092743}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3978.0, "date": "2023-08-14", "score": 33.5, "ref_price": 13.2743, "return": -0.9323881485276059}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9920.0, "date": "2023-05-26", "score": 37.7, "ref_price": 27.8986, "return": -0.9678299269497393}, {"who": "FROST PHILLIP MD ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 999999.84, "date": "2022-12-16", "score": 54.7, "ref_price": 25.6487, "return": -0.965007973113647}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8401.0, "date": "2022-11-11", "score": 36.8, "ref_price": 27.7486, "return": -0.9676560258895944}, {"who": "McClung David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4140.0, "date": "2022-10-10", "score": 31.4, "ref_price": 31.1819, "return": -0.9712172766893614}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8229.0, "date": "2022-09-23", "score": 36.7, "ref_price": 27.8986, "return": -0.9678299269497393}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5280.0, "date": "2022-09-21", "score": 34.7, "ref_price": 27.2986, "return": -0.9671228561171635}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 6570.0, "date": "2022-06-10", "score": 35.8, "ref_price": 21.5989, "return": -0.9584469579469325}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18585.64, "date": "2022-05-13", "score": 41.0, "ref_price": 20.9989, "return": -0.9572596659825038}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8004.0, "date": "2022-04-29", "score": 36.6, "ref_price": 23.0988, "return": -0.9611451677143401}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18700.2, "date": "2022-04-18", "score": 41.2, "ref_price": 21.5989, "return": -0.9584469579469325}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 187.0, "date": "2022-01-11", "score": 25.9, "ref_price": 28.0486, "return": -0.9680019680126637}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 11000.0, "date": "2021-11-18", "score": 38.3, "ref_price": 32.6984, "return": -0.9725521738066694}, {"who": "Altman Peter", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10290.0, "date": "2021-08-17", "score": 37.9, "ref_price": 43.7978, "return": -0.9795081031467334}]}, "price_series": [{"date": "2017-11-03", "close": 641.2243, "volume": 5.0}, {"date": "2017-11-06", "close": 580.4768, "volume": 59.0}, {"date": "2017-11-07", "close": 573.727, "volume": 79.0}, {"date": "2017-11-08", "close": 573.727, "volume": 2.0}, {"date": "2017-11-09", "close": 557.5277, "volume": 23.0}, {"date": "2017-11-10", "close": 553.4779, "volume": 74.0}, {"date": "2017-11-13", "close": 539.9784, "volume": 36.0}, {"date": "2017-11-14", "close": 458.9816, "volume": 173.0}, {"date": "2017-11-15", "close": 537.2785, "volume": 6.0}, {"date": "2017-11-16", "close": 541.3283, "volume": 33.0}, {"date": "2017-11-17", "close": 507.5797, "volume": 15.0}, {"date": "2017-11-20", "close": 514.3294, "volume": 6.0}, {"date": "2017-11-21", "close": 539.9784, "volume": 11.0}, {"date": "2017-11-22", "close": 539.9784, "volume": 3.0}, {"date": "2017-11-24", "close": 533.2287, "volume": 1.0}, {"date": "2017-11-27", "close": 512.9795, "volume": 18.0}, {"date": "2017-11-28", "close": 538.6285, "volume": 66.0}, {"date": "2017-11-29", "close": 538.6285, "volume": null}, {"date": "2017-11-30", "close": 539.9784, "volume": 24.0}, {"date": "2017-12-01", "close": 539.9784, "volume": 11.0}, {"date": "2017-12-04", "close": 521.0792, "volume": 7.0}, {"date": "2017-12-05", "close": 521.0792, "volume": 25.0}, {"date": "2017-12-06", "close": 480.5808, "volume": 30.0}, {"date": "2017-12-07", "close": 479.2308, "volume": 26.0}, {"date": "2017-12-08", "close": 512.9795, "volume": 23.0}, {"date": "2017-12-11", "close": 506.2297, "volume": 1.0}, {"date": "2017-12-12", "close": 499.48, "volume": 6.0}, {"date": "2017-12-13", "close": 485.9806, "volume": 39.0}, {"date": "2017-12-14", "close": 472.4811, "volume": 37.0}, {"date": "2017-12-15", "close": 452.2319, "volume": 217.0}, {"date": "2017-12-18", "close": 425.233, "volume": 183.0}, {"date": "2017-12-19", "close": 406.3337, "volume": 169.0}, {"date": "2017-12-20", "close": 406.3337, "volume": 18.0}, {"date": "2017-12-21", "close": 400.934, "volume": 45.0}, {"date": "2017-12-22", "close": 384.7346, "volume": 44.0}, {"date": "2017-12-26", "close": 390.1344, "volume": 16.0}, {"date": "2017-12-27", "close": 403.6339, "volume": 186.0}, {"date": "2017-12-28", "close": 375.285, "volume": 64.0}, {"date": "2017-12-29", "close": 317.2373, "volume": 200.0}, {"date": "2018-01-02", "close": 375.285, "volume": 206.0}, {"date": "2018-01-03", "close": 398.2341, "volume": 140.0}, {"date": "2018-01-04", "close": 411.7335, "volume": 19.0}, {"date": "2018-01-05", "close": 398.2341, "volume": 42.0}, {"date": "2018-01-08", "close": 404.9838, "volume": 10.0}, {"date": "2018-01-09", "close": 398.2341, "volume": 68.0}, {"date": "2018-01-10", "close": 398.2341, "volume": 1.0}, {"date": "2018-01-11", "close": 398.2341, "volume": 4.0}, {"date": "2018-01-12", "close": 398.2341, "volume": 6.0}, {"date": "2018-01-16", "close": 390.1344, "volume": 24.0}, {"date": "2018-01-17", "close": 376.6349, "volume": 22.0}, {"date": "2018-01-18", "close": 406.3337, "volume": 92.0}, {"date": "2018-01-19", "close": 367.1853, "volume": 25.0}, {"date": "2018-01-22", "close": 395.5342, "volume": 45.0}, {"date": "2018-01-23", "close": 368.5353, "volume": 4.0}, {"date": "2018-01-24", "close": 375.285, "volume": 64.0}, {"date": "2018-01-25", "close": 371.2351, "volume": 10.0}, {"date": "2018-01-26", "close": 371.2351, "volume": 44.0}, {"date": "2018-01-29", "close": 369.8852, "volume": 8.0}, {"date": "2018-01-30", "close": 350.986, "volume": 97.0}, {"date": "2018-01-31", "close": 368.5353, "volume": 31.0}, {"date": "2018-02-01", "close": 350.986, "volume": 49.0}, {"date": "2018-02-02", "close": 329.3868, "volume": 45.0}, {"date": "2018-02-05", "close": 336.1366, "volume": 9.0}, {"date": "2018-02-06", "close": 330.7368, "volume": 20.0}, {"date": "2018-02-07", "close": 337.4865, "volume": 75.0}, {"date": "2018-02-08", "close": 337.4865, "volume": 16.0}, {"date": "2018-02-09", "close": 337.4865, "volume": 11.0}, {"date": "2018-02-12", "close": 337.4865, "volume": null}, {"date": "2018-02-13", "close": 315.8874, "volume": 89.0}, {"date": "2018-02-14", "close": 278.0889, "volume": 206.0}, {"date": "2018-02-15", "close": 298.3381, "volume": 9.0}, {"date": "2018-02-16", "close": 296.9881, "volume": 11.0}, {"date": "2018-02-20", "close": 288.8884, "volume": 29.0}, {"date": "2018-02-21", "close": 298.3381, "volume": 5.0}, {"date": "2018-02-22", "close": 283.4887, "volume": 23.0}, {"date": "2018-02-23", "close": 317.2373, "volume": 10.0}, {"date": "2018-02-26", "close": 309.1376, "volume": 20.0}, {"date": "2018-02-27", "close": 310.4876, "volume": 4.0}, {"date": "2018-02-28", "close": 301.038, "volume": 76.0}, {"date": "2018-03-01", "close": 287.5385, "volume": 73.0}, {"date": "2018-03-02", "close": 286.1886, "volume": 77.0}, {"date": "2018-03-05", "close": 286.1886, "volume": 43.0}, {"date": "2018-03-06", "close": 268.6393, "volume": 102.0}, {"date": "2018-03-07", "close": 269.9892, "volume": 57.0}, {"date": "2018-03-08", "close": 268.6393, "volume": 53.0}, {"date": "2018-03-09", "close": 269.9892, "volume": 12.0}, {"date": "2018-03-12", "close": 264.5894, "volume": 4.0}, {"date": "2018-03-13", "close": 263.2395, "volume": 36.0}, {"date": "2018-03-14", "close": 263.2395, "volume": null}, {"date": "2018-03-15", "close": 263.2395, "volume": 78.0}, {"date": "2018-03-16", "close": 263.2395, "volume": 37.0}, {"date": "2018-03-19", "close": 263.2395, "volume": 2.0}, {"date": "2018-03-20", "close": 256.4897, "volume": 162.0}, {"date": "2018-03-21", "close": 256.4897, "volume": 57.0}, {"date": "2018-03-22", "close": 256.4897, "volume": 51.0}, {"date": "2018-03-23", "close": 256.4897, "volume": 245.0}, {"date": "2018-03-26", "close": 256.4897, "volume": 200.0}, {"date": "2018-03-27", "close": 249.74, "volume": 100.0}, {"date": "2018-03-28", "close": 249.74, "volume": 36.0}, {"date": "2018-03-29", "close": 253.7898, "volume": 18.0}, {"date": "2018-04-02", "close": 236.2405, "volume": 14.0}, {"date": "2018-04-03", "close": 242.9903, "volume": 23.0}, {"date": "2018-04-04", "close": 233.5407, "volume": 27.0}, {"date": "2018-04-05", "close": 241.6403, "volume": 39.0}, {"date": "2018-04-06", "close": 236.2405, "volume": 41.0}, {"date": "2018-04-09", "close": 215.9914, "volume": 69.0}, {"date": "2018-04-10", "close": 215.9914, "volume": 66.0}, {"date": "2018-04-11", "close": 214.6414, "volume": 146.0}, {"date": "2018-04-12", "close": 206.5417, "volume": 179.0}, {"date": "2018-04-13", "close": 198.4421, "volume": 130.0}, {"date": "2018-04-16", "close": 188.9924, "volume": 88.0}, {"date": "2018-04-17", "close": 188.9924, "volume": 44.0}, {"date": "2018-04-18", "close": 195.7422, "volume": 19.0}, {"date": "2018-04-19", "close": 195.7422, "volume": 98.0}, {"date": "2018-04-20", "close": 190.3424, "volume": 100.0}, {"date": "2018-04-23", "close": 190.3424, "volume": 152.0}, {"date": "2018-04-24", "close": 190.3424, "volume": 97.0}, {"date": "2018-04-25", "close": 182.2427, "volume": 61.0}, {"date": "2018-04-26", "close": 190.3424, "volume": 17.0}, {"date": "2018-04-27", "close": 229.4908, "volume": 82.0}, {"date": "2018-04-30", "close": 188.9924, "volume": 84.0}, {"date": "2018-05-01", "close": 194.3922, "volume": 281.0}, {"date": "2018-05-02", "close": 195.7422, "volume": 18.0}, {"date": "2018-05-03", "close": 195.7422, "volume": 8.0}, {"date": "2018-05-04", "close": 206.5417, "volume": 9.0}, {"date": "2018-05-07", "close": 202.4919, "volume": 79.0}, {"date": "2018-05-08", "close": 206.5417, "volume": 9.0}, {"date": "2018-05-09", "close": 195.7422, "volume": 38.0}, {"date": "2018-05-10", "close": 195.7422, "volume": 8.0}, {"date": "2018-05-11", "close": 204.0106, "volume": 66.0}, {"date": "2018-05-14", "close": 209.2416, "volume": 17.0}, {"date": "2018-05-15", "close": 229.4908, "volume": 113.0}, {"date": "2018-05-16", "close": 229.4908, "volume": 44.0}, {"date": "2018-05-17", "close": 228.1409, "volume": 100.0}, {"date": "2018-05-18", "close": 222.7411, "volume": 55.0}, {"date": "2018-05-21", "close": 222.7411, "volume": 129.0}, {"date": "2018-05-22", "close": 215.9914, "volume": 47.0}, {"date": "2018-05-23", "close": 213.2915, "volume": 16.0}, {"date": "2018-05-24", "close": 195.7422, "volume": 40.0}, {"date": "2018-05-25", "close": 197.0921, "volume": 21.0}, {"date": "2018-05-29", "close": 195.7422, "volume": 49.0}, {"date": "2018-05-30", "close": 195.7422, "volume": 55.0}, {"date": "2018-05-31", "close": 195.7422, "volume": null}, {"date": "2018-06-01", "close": 194.3922, "volume": 114.0}, {"date": "2018-06-04", "close": 234.8906, "volume": 64.0}, {"date": "2018-06-05", "close": 195.7422, "volume": 116.0}, {"date": "2018-06-06", "close": 195.7422, "volume": 92.0}, {"date": "2018-06-07", "close": 190.3424, "volume": 148.0}, {"date": "2018-06-08", "close": 194.3922, "volume": 13.0}, {"date": "2018-06-11", "close": 195.7422, "volume": 173.0}, {"date": "2018-06-12", "close": 195.7422, "volume": 183.0}, {"date": "2018-06-13", "close": 187.6425, "volume": 1291.0}, {"date": "2018-06-14", "close": 184.2676, "volume": 253.0}, {"date": "2018-06-15", "close": 188.9924, "volume": 199.0}, {"date": "2018-06-18", "close": 188.9924, "volume": 22.0}, {"date": "2018-06-19", "close": 186.2925, "volume": 18.0}, {"date": "2018-06-20", "close": 197.0921, "volume": 118.0}, {"date": "2018-06-21", "close": 190.3424, "volume": 23.0}, {"date": "2018-06-22", "close": 190.3424, "volume": 72.0}, {"date": "2018-06-25", "close": 190.3424, "volume": 14.0}, {"date": "2018-06-26", "close": 190.3424, "volume": 1.0}, {"date": "2018-06-27", "close": 195.7422, "volume": 2.0}, {"date": "2018-06-28", "close": 195.7422, "volume": 24.0}, {"date": "2018-06-29", "close": 184.9426, "volume": 4.0}, {"date": "2018-07-02", "close": 184.9426, "volume": null}, {"date": "2018-07-03", "close": 184.9426, "volume": null}, {"date": "2018-07-05", "close": 193.0423, "volume": 24.0}, {"date": "2018-07-06", "close": 182.2427, "volume": 52.0}, {"date": "2018-07-09", "close": 188.9924, "volume": 18.0}, {"date": "2018-07-10", "close": 188.9924, "volume": null}, {"date": "2018-07-11", "close": 188.9924, "volume": null}, {"date": "2018-07-12", "close": 188.9924, "volume": 125.0}, {"date": "2018-07-13", "close": 188.9924, "volume": 25.0}, {"date": "2018-07-16", "close": 182.2427, "volume": 5.0}, {"date": "2018-07-17", "close": 195.7422, "volume": 267.0}, {"date": "2018-07-18", "close": 195.7422, "volume": 29.0}, {"date": "2018-07-19", "close": 193.0423, "volume": 4.0}, {"date": "2018-07-20", "close": 191.6923, "volume": 12.0}, {"date": "2018-07-23", "close": 188.9924, "volume": 1.0}, {"date": "2018-07-24", "close": 187.6425, "volume": 2.0}, {"date": "2018-07-25", "close": 186.2925, "volume": 25.0}, {"date": "2018-07-26", "close": 183.5927, "volume": 22.0}, {"date": "2018-07-27", "close": 188.9924, "volume": 70.0}, {"date": "2018-07-30", "close": 188.9924, "volume": 39.0}, {"date": "2018-07-31", "close": 179.5428, "volume": 65.0}, {"date": "2018-08-01", "close": 182.2427, "volume": 30.0}, {"date": "2018-08-02", "close": 187.6425, "volume": 1.0}, {"date": "2018-08-03", "close": 187.6425, "volume": null}, {"date": "2018-08-06", "close": 182.2427, "volume": 5.0}, {"date": "2018-08-07", "close": 182.2427, "volume": 71.0}, {"date": "2018-08-08", "close": 182.2427, "volume": 53.0}, {"date": "2018-08-09", "close": 179.5428, "volume": 29.0}, {"date": "2018-08-10", "close": 176.8429, "volume": 1.0}, {"date": "2018-08-13", "close": 176.8429, "volume": 22.0}, {"date": "2018-08-14", "close": 188.9924, "volume": 11.0}, {"date": "2018-08-15", "close": 188.9924, "volume": 23.0}, {"date": "2018-08-16", "close": 187.575, "volume": 1.0}, {"date": "2018-08-17", "close": 184.9426, "volume": 45.0}, {"date": "2018-08-20", "close": 184.9426, "volume": 1.0}, {"date": "2018-08-21", "close": 184.9426, "volume": null}, {"date": "2018-08-22", "close": 188.9924, "volume": 82.0}, {"date": "2018-08-23", "close": 188.9924, "volume": 12.0}, {"date": "2018-08-24", "close": 188.9924, "volume": 1.0}, {"date": "2018-08-27", "close": 197.0921, "volume": 50.0}, {"date": "2018-08-28", "close": 186.2925, "volume": 65.0}, {"date": "2018-08-29", "close": 186.2925, "volume": 26.0}, {"date": "2018-08-30", "close": 186.2925, "volume": 12.0}, {"date": "2018-08-31", "close": 178.1929, "volume": 47.0}, {"date": "2018-09-04", "close": 175.493, "volume": 78.0}, {"date": "2018-09-05", "close": 175.493, "volume": 91.0}, {"date": "2018-09-06", "close": 175.493, "volume": 101.0}, {"date": "2018-09-07", "close": 164.6934, "volume": 182.0}, {"date": "2018-09-10", "close": 175.493, "volume": 47.0}, {"date": "2018-09-11", "close": 163.3435, "volume": 68.0}, {"date": "2018-09-12", "close": 202.4919, "volume": 241.0}, {"date": "2018-09-13", "close": 198.9145, "volume": 37.0}, {"date": "2018-09-14", "close": 213.2915, "volume": 29.0}, {"date": "2018-09-17", "close": 191.6923, "volume": 26.0}, {"date": "2018-09-18", "close": 229.4908, "volume": 86.0}, {"date": "2018-09-19", "close": 232.1907, "volume": 77.0}, {"date": "2018-09-20", "close": 269.9892, "volume": 223.0}, {"date": "2018-09-21", "close": 317.2373, "volume": 329.0}, {"date": "2018-09-24", "close": 344.2362, "volume": 427.0}, {"date": "2018-09-25", "close": 342.8863, "volume": 325.0}, {"date": "2018-09-26", "close": 344.2362, "volume": 82.0}, {"date": "2018-09-27", "close": 353.6859, "volume": 183.0}, {"date": "2018-09-28", "close": 382.1697, "volume": 268.0}, {"date": "2018-10-01", "close": 371.2351, "volume": 103.0}, {"date": "2018-10-02", "close": 369.8852, "volume": 32.0}, {"date": "2018-10-03", "close": 369.8852, "volume": 38.0}, {"date": "2018-10-04", "close": 369.8852, "volume": 23.0}, {"date": "2018-10-05", "close": 364.4854, "volume": 8.0}, {"date": "2018-10-08", "close": 371.2351, "volume": 15.0}, {"date": "2018-10-09", "close": 367.1853, "volume": 5.0}, {"date": "2018-10-10", "close": 364.4854, "volume": 21.0}, {"date": "2018-10-11", "close": 357.7357, "volume": 13.0}, {"date": "2018-10-12", "close": 357.7357, "volume": 139.0}, {"date": "2018-10-15", "close": 338.8364, "volume": 26.0}, {"date": "2018-10-16", "close": 369.8852, "volume": 24.0}, {"date": "2018-10-17", "close": 367.1853, "volume": 4.0}, {"date": "2018-10-18", "close": 367.1853, "volume": 1.0}, {"date": "2018-10-19", "close": 357.7357, "volume": 28.0}, {"date": "2018-10-22", "close": 337.4865, "volume": 37.0}, {"date": "2018-10-23", "close": 350.986, "volume": 7.0}, {"date": "2018-10-24", "close": 337.4865, "volume": 164.0}, {"date": "2018-10-25", "close": 333.4367, "volume": 144.0}, {"date": "2018-10-26", "close": 330.7368, "volume": 45.0}, {"date": "2018-10-29", "close": 330.7368, "volume": 2.0}, {"date": "2018-10-30", "close": 342.8863, "volume": 154.0}, {"date": "2018-10-31", "close": 341.5363, "volume": 17.0}, {"date": "2018-11-01", "close": 321.2871, "volume": 23.0}, {"date": "2018-11-02", "close": 344.2362, "volume": 73.0}, {"date": "2018-11-05", "close": 348.2861, "volume": 50.0}, {"date": "2018-11-06", "close": 337.4865, "volume": 32.0}, {"date": "2018-11-07", "close": 332.0867, "volume": 34.0}, {"date": "2018-11-08", "close": 337.4865, "volume": 7.0}, {"date": "2018-11-09", "close": 337.4865, "volume": 16.0}, {"date": "2018-11-12", "close": 322.6371, "volume": 165.0}, {"date": "2018-11-13", "close": 282.1387, "volume": 405.0}, {"date": "2018-11-14", "close": 349.636, "volume": 252.0}, {"date": "2018-11-15", "close": 329.3868, "volume": 22.0}, {"date": "2018-11-16", "close": 323.987, "volume": 13.0}, {"date": "2018-11-19", "close": 323.987, "volume": 7.0}, {"date": "2018-11-20", "close": 284.8386, "volume": 26.0}, {"date": "2018-11-21", "close": 322.6371, "volume": 1.0}, {"date": "2018-11-23", "close": 322.6371, "volume": 7.0}, {"date": "2018-11-26", "close": 325.337, "volume": 25.0}, {"date": "2018-11-27", "close": 317.2373, "volume": 2.0}, {"date": "2018-11-28", "close": 249.74, "volume": 115.0}, {"date": "2018-11-29", "close": 284.8386, "volume": 13.0}, {"date": "2018-11-30", "close": 242.9903, "volume": 37.0}, {"date": "2018-12-03", "close": 240.2904, "volume": 22.0}, {"date": "2018-12-04", "close": 261.8895, "volume": 43.0}, {"date": "2018-12-06", "close": 260.5396, "volume": 10.0}, {"date": "2018-12-07", "close": 236.2405, "volume": 26.0}, {"date": "2018-12-10", "close": 228.1409, "volume": 10.0}, {"date": "2018-12-11", "close": 229.4908, "volume": 12.0}, {"date": "2018-12-12", "close": 236.2405, "volume": 7.0}, {"date": "2018-12-13", "close": 236.2405, "volume": 2.0}, {"date": "2018-12-14", "close": 225.441, "volume": 4.0}, {"date": "2018-12-17", "close": 180.8928, "volume": 461.0}, {"date": "2018-12-18", "close": 188.9924, "volume": 10.0}, {"date": "2018-12-19", "close": 187.6425, "volume": 18.0}, {"date": "2018-12-20", "close": 186.2925, "volume": 23.0}, {"date": "2018-12-21", "close": 176.8429, "volume": 6.0}, {"date": "2018-12-24", "close": 161.9935, "volume": 122.0}, {"date": "2018-12-26", "close": 134.9946, "volume": 75.0}, {"date": "2018-12-27", "close": 174.143, "volume": 338.0}, {"date": "2018-12-28", "close": 132.2947, "volume": 436.0}, {"date": "2018-12-31", "close": 161.9935, "volume": 326.0}, {"date": "2019-01-02", "close": 174.143, "volume": 6.0}, {"date": "2019-01-03", "close": 174.143, "volume": null}, {"date": "2019-01-04", "close": 175.493, "volume": 40.0}, {"date": "2019-01-07", "close": 230.8408, "volume": 157.0}, {"date": "2019-01-08", "close": 197.0921, "volume": 143.0}, {"date": "2019-01-09", "close": 175.493, "volume": 18.0}, {"date": "2019-01-10", "close": 191.6923, "volume": 11.0}, {"date": "2019-01-11", "close": 226.7909, "volume": 13.0}, {"date": "2019-01-14", "close": 226.7909, "volume": null}, {"date": "2019-01-15", "close": 210.5916, "volume": 21.0}, {"date": "2019-01-16", "close": 175.493, "volume": 13.0}, {"date": "2019-01-17", "close": 184.5376, "volume": 12.0}, {"date": "2019-01-18", "close": 182.2427, "volume": 22.0}, {"date": "2019-01-22", "close": 182.2427, "volume": null}, {"date": "2019-01-23", "close": 182.2427, "volume": null}, {"date": "2019-01-24", "close": 184.9426, "volume": 12.0}, {"date": "2019-01-25", "close": 184.8751, "volume": 9.0}, {"date": "2019-01-28", "close": 182.2427, "volume": 52.0}, {"date": "2019-01-29", "close": 195.7422, "volume": 67.0}, {"date": "2019-01-30", "close": 204.1793, "volume": 37.0}, {"date": "2019-01-31", "close": 178.1929, "volume": 30.0}, {"date": "2019-02-01", "close": 178.1929, "volume": null}, {"date": "2019-02-04", "close": 178.1929, "volume": null}, {"date": "2019-02-05", "close": 188.9924, "volume": 22.0}, {"date": "2019-02-06", "close": 180.8928, "volume": 1.0}, {"date": "2019-02-07", "close": 180.8928, "volume": null}, {"date": "2019-02-08", "close": 180.8928, "volume": 6.0}, {"date": "2019-02-11", "close": 180.8928, "volume": null}, {"date": "2019-02-12", "close": 187.6425, "volume": 8.0}, {"date": "2019-02-13", "close": 190.3424, "volume": 76.0}, {"date": "2019-02-14", "close": 190.4099, "volume": 16.0}, {"date": "2019-02-15", "close": 186.8325, "volume": 4.0}, {"date": "2019-02-19", "close": 191.6923, "volume": 3.0}, {"date": "2019-02-20", "close": 191.6923, "volume": 79.0}, {"date": "2019-02-21", "close": 184.9426, "volume": 9.0}, {"date": "2019-02-22", "close": 188.9924, "volume": 10.0}, {"date": "2019-02-25", "close": 188.9924, "volume": null}, {"date": "2019-02-26", "close": 191.6923, "volume": 3.0}, {"date": "2019-02-27", "close": 186.9675, "volume": 31.0}, {"date": "2019-02-28", "close": 191.6923, "volume": 1.0}, {"date": "2019-03-01", "close": 191.6923, "volume": 9.0}, {"date": "2019-03-04", "close": 186.2925, "volume": 2.0}, {"date": "2019-03-05", "close": 168.7432, "volume": 26.0}, {"date": "2019-03-06", "close": 182.2427, "volume": 55.0}, {"date": "2019-03-07", "close": 169.2832, "volume": 5.0}, {"date": "2019-03-08", "close": 190.3424, "volume": 3.0}, {"date": "2019-03-11", "close": 188.9924, "volume": 7.0}, {"date": "2019-03-12", "close": 191.6923, "volume": 8.0}, {"date": "2019-03-13", "close": 168.7432, "volume": 50.0}, {"date": "2019-03-14", "close": 187.6425, "volume": 13.0}, {"date": "2019-03-15", "close": 182.2427, "volume": 4.0}, {"date": "2019-03-18", "close": 182.2427, "volume": null}, {"date": "2019-03-19", "close": 182.2427, "volume": 49.0}, {"date": "2019-03-20", "close": 180.8928, "volume": 16.0}, {"date": "2019-03-21", "close": 180.8928, "volume": null}, {"date": "2019-03-22", "close": 180.8928, "volume": null}, {"date": "2019-03-25", "close": 176.8429, "volume": 12.0}, {"date": "2019-03-26", "close": 176.8429, "volume": null}, {"date": "2019-03-27", "close": 176.8429, "volume": null}, {"date": "2019-03-28", "close": 176.8429, "volume": 3.0}, {"date": "2019-03-29", "close": 182.2427, "volume": 7.0}, {"date": "2019-04-01", "close": 182.2427, "volume": null}, {"date": "2019-04-02", "close": 182.2427, "volume": 5.0}, {"date": "2019-04-03", "close": 182.2427, "volume": 7.0}, {"date": "2019-04-04", "close": 170.0932, "volume": 35.0}, {"date": "2019-04-05", "close": 171.4431, "volume": 2.0}, {"date": "2019-04-08", "close": 180.0828, "volume": 61.0}, {"date": "2019-04-09", "close": 174.143, "volume": 25.0}, {"date": "2019-04-10", "close": 170.0932, "volume": 7.0}, {"date": "2019-04-11", "close": 168.7432, "volume": 38.0}, {"date": "2019-04-12", "close": 168.7432, "volume": 144.0}, {"date": "2019-04-15", "close": 175.493, "volume": 33.0}, {"date": "2019-04-16", "close": 171.4431, "volume": 4.0}, {"date": "2019-04-17", "close": 171.4431, "volume": null}, {"date": "2019-04-18", "close": 161.9935, "volume": 88.0}, {"date": "2019-04-22", "close": 168.7432, "volume": 18.0}, {"date": "2019-04-23", "close": 161.9935, "volume": 5.0}, {"date": "2019-04-24", "close": 161.9935, "volume": null}, {"date": "2019-04-25", "close": 172.7931, "volume": 18.0}, {"date": "2019-04-26", "close": 151.194, "volume": 59.0}, {"date": "2019-04-29", "close": 155.2438, "volume": 99.0}, {"date": "2019-04-30", "close": 166.0434, "volume": 96.0}, {"date": "2019-05-01", "close": 143.0943, "volume": 353.0}, {"date": "2019-05-02", "close": 141.7443, "volume": 38.0}, {"date": "2019-05-03", "close": 148.4941, "volume": 3.0}, {"date": "2019-05-06", "close": 147.1441, "volume": 40.0}, {"date": "2019-05-07", "close": 153.8938, "volume": 7.0}, {"date": "2019-05-08", "close": 155.2438, "volume": 103.0}, {"date": "2019-05-09", "close": 148.4941, "volume": 88.0}, {"date": "2019-05-10", "close": 148.4941, "volume": null}, {"date": "2019-05-13", "close": 148.4941, "volume": null}, {"date": "2019-05-14", "close": 141.7443, "volume": 2.0}, {"date": "2019-05-15", "close": 134.9946, "volume": 64.0}, {"date": "2019-05-16", "close": 157.9437, "volume": 58.0}, {"date": "2019-05-17", "close": 159.6716, "volume": 13.0}, {"date": "2019-05-20", "close": 170.0932, "volume": 8.0}, {"date": "2019-05-21", "close": 168.7432, "volume": 8.0}, {"date": "2019-05-22", "close": 168.7432, "volume": 8.0}, {"date": "2019-05-23", "close": 141.7443, "volume": 110.0}, {"date": "2019-05-24", "close": 134.9946, "volume": 57.0}, {"date": "2019-05-28", "close": 172.7931, "volume": 2.0}, {"date": "2019-05-29", "close": 147.1441, "volume": 14.0}, {"date": "2019-05-30", "close": 134.9946, "volume": 27.0}, {"date": "2019-05-31", "close": 140.3944, "volume": 4.0}, {"date": "2019-06-03", "close": 128.2449, "volume": 8.0}, {"date": "2019-06-04", "close": 137.0195, "volume": 14.0}, {"date": "2019-06-05", "close": 167.3933, "volume": 31.0}, {"date": "2019-06-06", "close": 167.3916, "volume": 14.0}, {"date": "2019-06-07", "close": 137.9931, "volume": 31.0}, {"date": "2019-06-10", "close": 137.9931, "volume": null}, {"date": "2019-06-11", "close": 123.8938, "volume": 236.0}, {"date": "2019-06-12", "close": 167.3916, "volume": 34.0}, {"date": "2019-06-13", "close": 152.3924, "volume": 32.0}, {"date": "2019-06-14", "close": 152.3924, "volume": null}, {"date": "2019-06-17", "close": 150.7425, "volume": 62.0}, {"date": "2019-06-18", "close": 150.7425, "volume": null}, {"date": "2019-06-19", "close": 134.9932, "volume": 59.0}, {"date": "2019-06-20", "close": 134.9932, "volume": 41.0}, {"date": "2019-06-21", "close": 131.2434, "volume": 52.0}, {"date": "2019-06-24", "close": 164.1668, "volume": 9.0}, {"date": "2019-06-25", "close": 112.7944, "volume": 107.0}, {"date": "2019-06-26", "close": 138.5931, "volume": 26.0}, {"date": "2019-06-27", "close": 156.5922, "volume": 42.0}, {"date": "2019-06-28", "close": 142.4929, "volume": 148.0}, {"date": "2019-07-01", "close": 149.9925, "volume": 13.0}, {"date": "2019-07-02", "close": 149.9925, "volume": 7.0}, {"date": "2019-07-03", "close": 149.9925, "volume": null}, {"date": "2019-07-05", "close": 149.9925, "volume": null}, {"date": "2019-07-08", "close": 149.9925, "volume": null}, {"date": "2019-07-09", "close": 149.9925, "volume": null}, {"date": "2019-07-10", "close": 149.9925, "volume": null}, {"date": "2019-07-11", "close": 149.9925, "volume": null}, {"date": "2019-07-12", "close": 149.9925, "volume": null}, {"date": "2019-07-15", "close": 149.9925, "volume": null}, {"date": "2019-07-16", "close": 149.9925, "volume": null}, {"date": "2019-07-17", "close": 122.3939, "volume": 61.0}, {"date": "2019-07-18", "close": 123.7438, "volume": 120.0}, {"date": "2019-07-19", "close": 129.4435, "volume": 77.0}, {"date": "2019-07-22", "close": 129.4435, "volume": null}, {"date": "2019-07-23", "close": 128.2436, "volume": 12.0}, {"date": "2019-07-24", "close": 109.4945, "volume": 13.0}, {"date": "2019-07-25", "close": 125.6937, "volume": 138.0}, {"date": "2019-07-26", "close": 129.4435, "volume": 289.0}, {"date": "2019-07-29", "close": 158.2421, "volume": 282.0}, {"date": "2019-07-30", "close": 179.991, "volume": 341.0}, {"date": "2019-07-31", "close": 254.9872, "volume": 406.0}, {"date": "2019-08-01", "close": 209.9895, "volume": 436.0}, {"date": "2019-08-02", "close": 74.9963, "volume": 14602.0}, {"date": "2019-08-05", "close": 74.2463, "volume": 1107.0}, {"date": "2019-08-06", "close": 72.7464, "volume": 265.0}, {"date": "2019-08-07", "close": 69.169, "volume": 1774.0}, {"date": "2019-08-08", "close": 71.3964, "volume": 597.0}, {"date": "2019-08-09", "close": 71.2464, "volume": 1138.0}, {"date": "2019-08-12", "close": 70.9465, "volume": 452.0}, {"date": "2019-08-13", "close": 71.0964, "volume": 279.0}, {"date": "2019-08-14", "close": 68.2466, "volume": 806.0}, {"date": "2019-08-15", "close": 71.2464, "volume": 1299.0}, {"date": "2019-08-16", "close": 70.4965, "volume": 779.0}, {"date": "2019-08-19", "close": 73.4963, "volume": 428.0}, {"date": "2019-08-20", "close": 72.8964, "volume": 310.0}, {"date": "2019-08-21", "close": 72.7464, "volume": 852.0}, {"date": "2019-08-22", "close": 74.8463, "volume": 2369.0}, {"date": "2019-08-23", "close": 73.4963, "volume": 315.0}, {"date": "2019-08-26", "close": 72.5964, "volume": 313.0}, {"date": "2019-08-27", "close": 71.2464, "volume": 497.0}, {"date": "2019-08-28", "close": 73.4963, "volume": 819.0}, {"date": "2019-08-29", "close": 74.0963, "volume": 390.0}, {"date": "2019-08-30", "close": 73.9463, "volume": 790.0}, {"date": "2019-09-03", "close": 73.9463, "volume": null}, {"date": "2019-09-04", "close": 68.9965, "volume": 154.0}, {"date": "2019-09-05", "close": 69.0805, "volume": 491.0}, {"date": "2019-09-06", "close": 63.1468, "volume": 261.0}, {"date": "2019-09-09", "close": 71.9964, "volume": 455.0}, {"date": "2019-09-10", "close": 73.1963, "volume": 381.0}, {"date": "2019-09-11", "close": 70.4965, "volume": 162.0}, {"date": "2019-09-12", "close": 73.0463, "volume": 986.0}, {"date": "2019-09-13", "close": 72.7464, "volume": 568.0}, {"date": "2019-09-16", "close": 75.7462, "volume": 1383.0}, {"date": "2019-09-17", "close": 94.4953, "volume": 64016.0}, {"date": "2019-09-18", "close": 86.8457, "volume": 11658.0}, {"date": "2019-09-19", "close": 81.5959, "volume": 4202.0}, {"date": "2019-09-20", "close": 75.8962, "volume": 1874.0}, {"date": "2019-09-23", "close": 69.8965, "volume": 1872.0}, {"date": "2019-09-24", "close": 64.1968, "volume": 1663.0}, {"date": "2019-09-25", "close": 65.8467, "volume": 867.0}, {"date": "2019-09-26", "close": 65.0127, "volume": 436.0}, {"date": "2019-09-27", "close": 58.1971, "volume": 790.0}, {"date": "2019-09-30", "close": 51.2974, "volume": 2009.0}, {"date": "2019-10-01", "close": 59.1015, "volume": 6985.0}, {"date": "2019-10-02", "close": 53.2473, "volume": 1258.0}, {"date": "2019-10-03", "close": 50.9975, "volume": 741.0}, {"date": "2019-10-04", "close": 50.9975, "volume": 440.0}, {"date": "2019-10-07", "close": 47.9976, "volume": 639.0}, {"date": "2019-10-08", "close": 50.0975, "volume": 411.0}, {"date": "2019-10-09", "close": 50.3975, "volume": 199.0}, {"date": "2019-10-10", "close": 52.4044, "volume": 433.0}, {"date": "2019-10-11", "close": 53.2773, "volume": 174.0}, {"date": "2019-10-14", "close": 55.0532, "volume": 460.0}, {"date": "2019-10-15", "close": 55.7222, "volume": 301.0}, {"date": "2019-10-16", "close": 63.7468, "volume": 3883.0}, {"date": "2019-10-17", "close": 63.2968, "volume": 739.0}, {"date": "2019-10-18", "close": 63.7468, "volume": 646.0}, {"date": "2019-10-21", "close": 62.6969, "volume": 1454.0}, {"date": "2019-10-22", "close": 62.2469, "volume": 404.0}, {"date": "2019-10-23", "close": 62.0969, "volume": 148.0}, {"date": "2019-10-24", "close": 63.5968, "volume": 491.0}, {"date": "2019-10-25", "close": 62.8469, "volume": 248.0}, {"date": "2019-10-28", "close": 62.8469, "volume": null}, {"date": "2019-10-29", "close": 62.2469, "volume": 143.0}, {"date": "2019-10-30", "close": 66.8967, "volume": 46.0}, {"date": "2019-10-31", "close": 63.6118, "volume": 255.0}, {"date": "2019-11-01", "close": 63.7468, "volume": 77.0}, {"date": "2019-11-04", "close": 63.1468, "volume": 178.0}, {"date": "2019-11-05", "close": 62.2469, "volume": 285.0}, {"date": "2019-11-06", "close": 55.4972, "volume": 368.0}, {"date": "2019-11-07", "close": 53.9973, "volume": 538.0}, {"date": "2019-11-08", "close": 64.3468, "volume": 426.0}, {"date": "2019-11-11", "close": 60.597, "volume": 110.0}, {"date": "2019-11-12", "close": 54.8973, "volume": 454.0}, {"date": "2019-11-13", "close": 54.7473, "volume": 145.0}, {"date": "2019-11-14", "close": 56.6972, "volume": 296.0}, {"date": "2019-11-15", "close": 56.0522, "volume": 126.0}, {"date": "2019-11-18", "close": 60.147, "volume": 39.0}, {"date": "2019-11-19", "close": 57.7471, "volume": 422.0}, {"date": "2019-11-20", "close": 56.2472, "volume": 842.0}, {"date": "2019-11-21", "close": 54.2973, "volume": 257.0}, {"date": "2019-11-22", "close": 53.9973, "volume": 682.0}, {"date": "2019-11-25", "close": 52.6474, "volume": 468.0}, {"date": "2019-11-26", "close": 69.2965, "volume": 14338.0}, {"date": "2019-11-27", "close": 68.1896, "volume": 1755.0}, {"date": "2019-11-29", "close": 68.9965, "volume": 430.0}, {"date": "2019-12-02", "close": 69.8965, "volume": 359.0}, {"date": "2019-12-03", "close": 71.9964, "volume": 1869.0}, {"date": "2019-12-04", "close": 67.7966, "volume": 544.0}, {"date": "2019-12-05", "close": 61.9469, "volume": 1202.0}, {"date": "2019-12-06", "close": 59.073, "volume": 422.0}, {"date": "2019-12-09", "close": 58.1221, "volume": 245.0}, {"date": "2019-12-10", "close": 61.4969, "volume": 343.0}, {"date": "2019-12-11", "close": 60.747, "volume": 1071.0}, {"date": "2019-12-12", "close": 62.2469, "volume": 276.0}, {"date": "2019-12-13", "close": 61.0469, "volume": 257.0}, {"date": "2019-12-16", "close": 60.147, "volume": 1222.0}, {"date": "2019-12-17", "close": 56.2472, "volume": 274.0}, {"date": "2019-12-18", "close": 52.7974, "volume": 513.0}, {"date": "2019-12-19", "close": 54.2973, "volume": 723.0}, {"date": "2019-12-20", "close": 54.4473, "volume": 875.0}, {"date": "2019-12-23", "close": 55.2827, "volume": 189.0}, {"date": "2019-12-24", "close": 53.0973, "volume": 101.0}, {"date": "2019-12-26", "close": 53.8473, "volume": 548.0}, {"date": "2019-12-27", "close": 55.9472, "volume": 2295.0}, {"date": "2019-12-30", "close": 52.6474, "volume": 1923.0}, {"date": "2019-12-31", "close": 55.1972, "volume": 1304.0}, {"date": "2020-01-02", "close": 58.5541, "volume": 776.0}, {"date": "2020-01-03", "close": 59.997, "volume": 2183.0}, {"date": "2020-01-06", "close": 60.789, "volume": 167.0}, {"date": "2020-01-07", "close": 57.8341, "volume": 1158.0}, {"date": "2020-01-08", "close": 65.8767, "volume": 2122.0}, {"date": "2020-01-09", "close": 61.1969, "volume": 1193.0}, {"date": "2020-01-10", "close": 58.3471, "volume": 1401.0}, {"date": "2020-01-13", "close": 85.1957, "volume": 50499.0}, {"date": "2020-01-14", "close": 79.496, "volume": 8220.0}, {"date": "2020-01-15", "close": 82.3459, "volume": 992.0}, {"date": "2020-01-16", "close": 75.8962, "volume": 1542.0}, {"date": "2020-01-17", "close": 77.0961, "volume": 274.0}, {"date": "2020-01-21", "close": 80.546, "volume": 546.0}, {"date": "2020-01-22", "close": 80.8445, "volume": 217.0}, {"date": "2020-01-23", "close": 79.973, "volume": 157.0}, {"date": "2020-01-24", "close": 74.4218, "volume": 598.0}, {"date": "2020-01-27", "close": 77.9961, "volume": 221.0}, {"date": "2020-01-28", "close": 74.2463, "volume": 562.0}, {"date": "2020-01-29", "close": 76.4962, "volume": 221.0}, {"date": "2020-01-30", "close": 76.9357, "volume": 49.0}, {"date": "2020-01-31", "close": 70.4965, "volume": 923.0}, {"date": "2020-02-03", "close": 71.9964, "volume": 156.0}, {"date": "2020-02-04", "close": 65.5467, "volume": 1220.0}, {"date": "2020-02-05", "close": 66.8217, "volume": 51.0}, {"date": "2020-02-06", "close": 66.7467, "volume": 214.0}, {"date": "2020-02-07", "close": 70.7515, "volume": 35.0}, {"date": "2020-02-10", "close": 66.7467, "volume": 96.0}, {"date": "2020-02-11", "close": 67.7966, "volume": 64.0}, {"date": "2020-02-12", "close": 69.8965, "volume": 138.0}, {"date": "2020-02-13", "close": 65.2467, "volume": 539.0}, {"date": "2020-02-14", "close": 63.7468, "volume": 290.0}, {"date": "2020-02-18", "close": 66.4467, "volume": 164.0}, {"date": "2020-02-19", "close": 66.4467, "volume": null}, {"date": "2020-02-20", "close": 66.4467, "volume": null}, {"date": "2020-02-21", "close": 66.4467, "volume": null}, {"date": "2020-02-24", "close": 63.2218, "volume": 520.0}, {"date": "2020-02-25", "close": 57.4471, "volume": 518.0}, {"date": "2020-02-26", "close": 55.7972, "volume": 329.0}, {"date": "2020-02-27", "close": 54.7473, "volume": 249.0}, {"date": "2020-02-28", "close": 55.0472, "volume": 72.0}, {"date": "2020-03-02", "close": 55.4222, "volume": 266.0}, {"date": "2020-03-03", "close": 65.9502, "volume": 1779.0}, {"date": "2020-03-04", "close": 60.147, "volume": 1347.0}, {"date": "2020-03-05", "close": 56.2472, "volume": 123.0}, {"date": "2020-03-06", "close": 64.1968, "volume": 55.0}, {"date": "2020-03-09", "close": 64.1968, "volume": null}, {"date": "2020-03-10", "close": 54.3408, "volume": 90.0}, {"date": "2020-03-11", "close": 53.9973, "volume": 369.0}, {"date": "2020-03-12", "close": 56.9971, "volume": 651.0}, {"date": "2020-03-13", "close": 51.6634, "volume": 91.0}, {"date": "2020-03-16", "close": 55.0472, "volume": 40.0}, {"date": "2020-03-17", "close": 43.6478, "volume": 825.0}, {"date": "2020-03-18", "close": 32.9984, "volume": 802.0}, {"date": "2020-03-19", "close": 44.8463, "volume": 96.0}, {"date": "2020-03-20", "close": 45.7477, "volume": 106.0}, {"date": "2020-03-23", "close": 39.598, "volume": 110.0}, {"date": "2020-03-24", "close": 41.2479, "volume": 411.0}, {"date": "2020-03-25", "close": 42.7479, "volume": 319.0}, {"date": "2020-03-26", "close": 40.966, "volume": 131.0}, {"date": "2020-03-27", "close": 41.3979, "volume": 566.0}, {"date": "2020-03-30", "close": 50.9975, "volume": 1018.0}, {"date": "2020-03-31", "close": 50.8475, "volume": 845.0}, {"date": "2020-04-01", "close": 50.996, "volume": 370.0}, {"date": "2020-04-02", "close": 49.4975, "volume": 198.0}, {"date": "2020-04-03", "close": 45.3532, "volume": 177.0}, {"date": "2020-04-06", "close": 44.9977, "volume": 79.0}, {"date": "2020-04-07", "close": 44.8478, "volume": 47.0}, {"date": "2020-04-08", "close": 44.9977, "volume": 96.0}, {"date": "2020-04-09", "close": 46.0732, "volume": 56.0}, {"date": "2020-04-13", "close": 45.2032, "volume": 157.0}, {"date": "2020-04-14", "close": 50.7755, "volume": 125.0}, {"date": "2020-04-15", "close": 48.9036, "volume": 30.0}, {"date": "2020-04-16", "close": 46.4977, "volume": 89.0}, {"date": "2020-04-17", "close": 47.5476, "volume": 172.0}, {"date": "2020-04-20", "close": 51.4474, "volume": 103.0}, {"date": "2020-04-21", "close": 51.4474, "volume": null}, {"date": "2020-04-22", "close": 52.4974, "volume": 118.0}, {"date": "2020-04-23", "close": 53.9973, "volume": 46.0}, {"date": "2020-04-24", "close": 51.4474, "volume": 475.0}, {"date": "2020-04-27", "close": 50.696, "volume": 155.0}, {"date": "2020-04-28", "close": 77.6331, "volume": 15902.0}, {"date": "2020-04-29", "close": 74.8463, "volume": 4380.0}, {"date": "2020-04-30", "close": 71.2464, "volume": 1271.0}, {"date": "2020-05-01", "close": 70.8715, "volume": 464.0}, {"date": "2020-05-04", "close": 69.7465, "volume": 389.0}, {"date": "2020-05-05", "close": 69.7465, "volume": 5565.0}, {"date": "2020-05-06", "close": 62.0969, "volume": 1138.0}, {"date": "2020-05-07", "close": 71.0934, "volume": 1116.0}, {"date": "2020-05-08", "close": 63.8968, "volume": 381.0}, {"date": "2020-05-11", "close": 61.0469, "volume": 560.0}, {"date": "2020-05-12", "close": 57.1471, "volume": 927.0}, {"date": "2020-05-13", "close": 61.4969, "volume": 78.0}, {"date": "2020-05-14", "close": 61.3469, "volume": 249.0}, {"date": "2020-05-15", "close": 66.4467, "volume": 334.0}, {"date": "2020-05-18", "close": 61.4969, "volume": 1883.0}, {"date": "2020-05-19", "close": 63.7468, "volume": 274.0}, {"date": "2020-05-20", "close": 66.5967, "volume": 56.0}, {"date": "2020-05-21", "close": 62.9969, "volume": 60.0}, {"date": "2020-05-22", "close": 62.9969, "volume": 207.0}, {"date": "2020-05-26", "close": 63.7483, "volume": 103.0}, {"date": "2020-05-27", "close": 64.7968, "volume": 35.0}, {"date": "2020-05-28", "close": 61.7969, "volume": 283.0}, {"date": "2020-05-29", "close": 61.0469, "volume": 210.0}, {"date": "2020-06-01", "close": 64.3468, "volume": 31.0}, {"date": "2020-06-02", "close": 61.9469, "volume": 62.0}, {"date": "2020-06-03", "close": 61.8719, "volume": 99.0}, {"date": "2020-06-04", "close": 62.0969, "volume": 205.0}, {"date": "2020-06-05", "close": 62.0969, "volume": null}, {"date": "2020-06-08", "close": 56.9957, "volume": 1871.0}, {"date": "2020-06-09", "close": 56.2472, "volume": 776.0}, {"date": "2020-06-10", "close": 54.7473, "volume": 925.0}, {"date": "2020-06-11", "close": 53.5473, "volume": 591.0}, {"date": "2020-06-12", "close": 51.7474, "volume": 1039.0}, {"date": "2020-06-15", "close": 51.7459, "volume": 2261.0}, {"date": "2020-06-16", "close": 43.4978, "volume": 13655.0}, {"date": "2020-06-17", "close": 31.7984, "volume": 142579.0}, {"date": "2020-06-18", "close": 34.0483, "volume": 42318.0}, {"date": "2020-06-19", "close": 34.3483, "volume": 28129.0}, {"date": "2020-06-22", "close": 34.1983, "volume": 24607.0}, {"date": "2020-06-23", "close": 32.5484, "volume": 43389.0}, {"date": "2020-06-24", "close": 37.7981, "volume": 186724.0}, {"date": "2020-06-25", "close": 37.3481, "volume": 18607.0}, {"date": "2020-06-26", "close": 37.1981, "volume": 24619.0}, {"date": "2020-06-29", "close": 35.5482, "volume": 18650.0}, {"date": "2020-06-30", "close": 35.9982, "volume": 7531.0}, {"date": "2020-07-01", "close": 36.7482, "volume": 39971.0}, {"date": "2020-07-02", "close": 35.2482, "volume": 13002.0}, {"date": "2020-07-06", "close": 35.0982, "volume": 6697.0}, {"date": "2020-07-07", "close": 34.9483, "volume": 7306.0}, {"date": "2020-07-08", "close": 35.6982, "volume": 8454.0}, {"date": "2020-07-09", "close": 37.4981, "volume": 19313.0}, {"date": "2020-07-10", "close": 36.7482, "volume": 11168.0}, {"date": "2020-07-13", "close": 36.8982, "volume": 10226.0}, {"date": "2020-07-14", "close": 35.5482, "volume": 3358.0}, {"date": "2020-07-15", "close": 35.8482, "volume": 5953.0}, {"date": "2020-07-16", "close": 35.0982, "volume": 4499.0}, {"date": "2020-07-17", "close": 35.6982, "volume": 10554.0}, {"date": "2020-07-20", "close": 36.8982, "volume": 7687.0}, {"date": "2020-07-21", "close": 38.6981, "volume": 15386.0}, {"date": "2020-07-22", "close": 41.9979, "volume": 22084.0}, {"date": "2020-07-23", "close": 40.348, "volume": 7249.0}, {"date": "2020-07-24", "close": 39.748, "volume": 4933.0}, {"date": "2020-07-27", "close": 37.6481, "volume": 6022.0}, {"date": "2020-07-28", "close": 37.2971, "volume": 1661.0}, {"date": "2020-07-29", "close": 36.5982, "volume": 5732.0}, {"date": "2020-07-30", "close": 38.998, "volume": 9658.0}, {"date": "2020-07-31", "close": 37.4981, "volume": 4086.0}, {"date": "2020-08-03", "close": 37.1981, "volume": 2640.0}, {"date": "2020-08-04", "close": 38.4956, "volume": 3171.0}, {"date": "2020-08-05", "close": 41.0229, "volume": 20572.0}, {"date": "2020-08-06", "close": 40.798, "volume": 22742.0}, {"date": "2020-08-07", "close": 40.048, "volume": 10755.0}, {"date": "2020-08-10", "close": 41.8479, "volume": 31400.0}, {"date": "2020-08-11", "close": 39.298, "volume": 10331.0}, {"date": "2020-08-12", "close": 36.7482, "volume": 13016.0}, {"date": "2020-08-13", "close": 36.1482, "volume": 18174.0}, {"date": "2020-08-14", "close": 35.0982, "volume": 6519.0}, {"date": "2020-08-17", "close": 37.0481, "volume": 6669.0}, {"date": "2020-08-18", "close": 35.9727, "volume": 6034.0}, {"date": "2020-08-19", "close": 37.3481, "volume": 5231.0}, {"date": "2020-08-20", "close": 37.8521, "volume": 11824.0}, {"date": "2020-08-21", "close": 38.3981, "volume": 8055.0}, {"date": "2020-08-24", "close": 35.0982, "volume": 10284.0}, {"date": "2020-08-25", "close": 34.7983, "volume": 6831.0}, {"date": "2020-08-26", "close": 34.9483, "volume": 6598.0}, {"date": "2020-08-27", "close": 34.6483, "volume": 6055.0}, {"date": "2020-08-28", "close": 35.0982, "volume": 6234.0}, {"date": "2020-08-31", "close": 35.2482, "volume": 4412.0}, {"date": "2020-09-01", "close": 35.5482, "volume": 13914.0}, {"date": "2020-09-02", "close": 34.9483, "volume": 8575.0}, {"date": "2020-09-03", "close": 33.4483, "volume": 3712.0}, {"date": "2020-09-04", "close": 30.7485, "volume": 10265.0}, {"date": "2020-09-08", "close": 32.3984, "volume": 4846.0}, {"date": "2020-09-09", "close": 33.8983, "volume": 4704.0}, {"date": "2020-09-10", "close": 32.9984, "volume": 4592.0}, {"date": "2020-09-11", "close": 32.5484, "volume": 5374.0}, {"date": "2020-09-14", "close": 35.3232, "volume": 15741.0}, {"date": "2020-09-15", "close": 35.6232, "volume": 8052.0}, {"date": "2020-09-16", "close": 34.6483, "volume": 6831.0}, {"date": "2020-09-17", "close": 35.0982, "volume": 6291.0}, {"date": "2020-09-18", "close": 36.7482, "volume": 7089.0}, {"date": "2020-09-21", "close": 39.148, "volume": 14250.0}, {"date": "2020-09-22", "close": 37.0481, "volume": 8612.0}, {"date": "2020-09-23", "close": 36.1482, "volume": 6451.0}, {"date": "2020-09-24", "close": 35.9982, "volume": 7764.0}, {"date": "2020-09-25", "close": 35.5482, "volume": 1916.0}, {"date": "2020-09-28", "close": 34.1983, "volume": 2267.0}, {"date": "2020-09-29", "close": 34.7983, "volume": 6502.0}, {"date": "2020-09-30", "close": 34.0483, "volume": 5002.0}, {"date": "2020-10-01", "close": 35.8482, "volume": 6645.0}, {"date": "2020-10-02", "close": 34.6483, "volume": 3359.0}, {"date": "2020-10-05", "close": 35.2482, "volume": 2822.0}, {"date": "2020-10-06", "close": 34.7983, "volume": 3029.0}, {"date": "2020-10-07", "close": 34.9483, "volume": 2176.0}, {"date": "2020-10-08", "close": 34.9483, "volume": 2426.0}, {"date": "2020-10-09", "close": 35.2482, "volume": 5064.0}, {"date": "2020-10-12", "close": 35.6982, "volume": 5112.0}, {"date": "2020-10-13", "close": 35.9982, "volume": 2588.0}, {"date": "2020-10-14", "close": 35.3982, "volume": 2018.0}, {"date": "2020-10-15", "close": 35.5482, "volume": 3220.0}, {"date": "2020-10-16", "close": 34.4983, "volume": 1272.0}, {"date": "2020-10-19", "close": 34.4983, "volume": 1802.0}, {"date": "2020-10-20", "close": 34.1983, "volume": 2820.0}, {"date": "2020-10-21", "close": 33.5983, "volume": 2147.0}, {"date": "2020-10-22", "close": 32.3984, "volume": 4905.0}, {"date": "2020-10-23", "close": 32.8484, "volume": 3098.0}, {"date": "2020-10-26", "close": 31.9484, "volume": 7491.0}, {"date": "2020-10-27", "close": 30.7485, "volume": 3678.0}, {"date": "2020-10-28", "close": 30.5985, "volume": 6196.0}, {"date": "2020-10-29", "close": 30.7485, "volume": 4835.0}, {"date": "2020-10-30", "close": 29.8485, "volume": 4348.0}, {"date": "2020-11-02", "close": 29.2485, "volume": 3293.0}, {"date": "2020-11-03", "close": 31.3484, "volume": 2453.0}, {"date": "2020-11-04", "close": 29.9985, "volume": 4585.0}, {"date": "2020-11-05", "close": 29.2485, "volume": 2586.0}, {"date": "2020-11-06", "close": 28.7986, "volume": 3314.0}, {"date": "2020-11-09", "close": 28.7986, "volume": 2772.0}, {"date": "2020-11-10", "close": 30.5985, "volume": 3298.0}, {"date": "2020-11-11", "close": 31.1984, "volume": 1311.0}, {"date": "2020-11-12", "close": 30.8985, "volume": 4219.0}, {"date": "2020-11-13", "close": 32.5484, "volume": 5896.0}, {"date": "2020-11-16", "close": 33.4483, "volume": 3897.0}, {"date": "2020-11-17", "close": 33.5983, "volume": 2177.0}, {"date": "2020-11-18", "close": 32.6984, "volume": 4481.0}, {"date": "2020-11-19", "close": 33.2983, "volume": 2812.0}, {"date": "2020-11-20", "close": 35.9982, "volume": 5355.0}, {"date": "2020-11-23", "close": 35.2482, "volume": 4600.0}, {"date": "2020-11-24", "close": 33.8983, "volume": 4115.0}, {"date": "2020-11-25", "close": 35.5467, "volume": 2723.0}, {"date": "2020-11-27", "close": 35.2482, "volume": 1915.0}, {"date": "2020-11-30", "close": 35.2482, "volume": 2912.0}, {"date": "2020-12-01", "close": 37.0481, "volume": 9257.0}, {"date": "2020-12-02", "close": 36.5982, "volume": 4624.0}, {"date": "2020-12-03", "close": 38.2481, "volume": 12260.0}, {"date": "2020-12-04", "close": 38.8481, "volume": 7611.0}, {"date": "2020-12-07", "close": 38.8481, "volume": 6065.0}, {"date": "2020-12-08", "close": 39.148, "volume": 10377.0}, {"date": "2020-12-09", "close": 39.748, "volume": 9225.0}, {"date": "2020-12-10", "close": 46.1977, "volume": 40045.0}, {"date": "2020-12-11", "close": 42.2979, "volume": 26238.0}, {"date": "2020-12-14", "close": 67.1966, "volume": 6081148.0}, {"date": "2020-12-15", "close": 100.495, "volume": 6888424.0}, {"date": "2020-12-16", "close": 86.9956, "volume": 760529.0}, {"date": "2020-12-17", "close": 64.0468, "volume": 568492.0}, {"date": "2020-12-18", "close": 53.3973, "volume": 224948.0}, {"date": "2020-12-21", "close": 56.6972, "volume": 172287.0}, {"date": "2020-12-22", "close": 57.4471, "volume": 90284.0}, {"date": "2020-12-23", "close": 56.5472, "volume": 110785.0}, {"date": "2020-12-24", "close": 57.4471, "volume": 64271.0}, {"date": "2020-12-28", "close": 53.2473, "volume": 67836.0}, {"date": "2020-12-29", "close": 49.7975, "volume": 44125.0}, {"date": "2020-12-30", "close": 52.7974, "volume": 99765.0}, {"date": "2020-12-31", "close": 51.8974, "volume": 64698.0}, {"date": "2021-01-04", "close": 52.6474, "volume": 36017.0}, {"date": "2021-01-05", "close": 53.0973, "volume": 23761.0}, {"date": "2021-01-06", "close": 52.1974, "volume": 27721.0}, {"date": "2021-01-07", "close": 55.9472, "volume": 26477.0}, {"date": "2021-01-08", "close": 56.9971, "volume": 29027.0}, {"date": "2021-01-11", "close": 56.8472, "volume": 27096.0}, {"date": "2021-01-12", "close": 54.7473, "volume": 33442.0}, {"date": "2021-01-13", "close": 54.2973, "volume": 19840.0}, {"date": "2021-01-14", "close": 56.2472, "volume": 24627.0}, {"date": "2021-01-15", "close": 57.4471, "volume": 19701.0}, {"date": "2021-01-19", "close": 62.5469, "volume": 65837.0}, {"date": "2021-01-20", "close": 63.1468, "volume": 48044.0}, {"date": "2021-01-21", "close": 65.8467, "volume": 31427.0}, {"date": "2021-01-22", "close": 64.4968, "volume": 28761.0}, {"date": "2021-01-25", "close": 63.8968, "volume": 27777.0}, {"date": "2021-01-26", "close": 61.3469, "volume": 14220.0}, {"date": "2021-01-27", "close": 60.597, "volume": 26141.0}, {"date": "2021-01-28", "close": 62.9969, "volume": 34444.0}, {"date": "2021-01-29", "close": 61.6469, "volume": 38254.0}, {"date": "2021-02-01", "close": 62.6969, "volume": 25427.0}, {"date": "2021-02-02", "close": 62.2469, "volume": 29894.0}, {"date": "2021-02-03", "close": 69.4465, "volume": 70607.0}, {"date": "2021-02-04", "close": 74.3963, "volume": 38600.0}, {"date": "2021-02-05", "close": 70.4965, "volume": 28337.0}, {"date": "2021-02-08", "close": 78.1461, "volume": 34473.0}, {"date": "2021-02-09", "close": 77.8461, "volume": 26119.0}, {"date": "2021-02-10", "close": 74.8463, "volume": 24007.0}, {"date": "2021-02-11", "close": 74.6963, "volume": 34012.0}, {"date": "2021-02-12", "close": 76.9462, "volume": 12714.0}, {"date": "2021-02-16", "close": 74.6963, "volume": 24573.0}, {"date": "2021-02-17", "close": 73.7963, "volume": 17588.0}, {"date": "2021-02-18", "close": 66.8217, "volume": 19423.0}, {"date": "2021-02-19", "close": 66.5967, "volume": 10676.0}, {"date": "2021-02-22", "close": 62.6969, "volume": 13225.0}, {"date": "2021-02-23", "close": 63.8968, "volume": 30426.0}, {"date": "2021-02-24", "close": 66.4467, "volume": 12354.0}, {"date": "2021-02-25", "close": 60.297, "volume": 12073.0}, {"date": "2021-02-26", "close": 58.1971, "volume": 12745.0}, {"date": "2021-03-01", "close": 58.4971, "volume": 10204.0}, {"date": "2021-03-02", "close": 58.9471, "volume": 6749.0}, {"date": "2021-03-03", "close": 56.9971, "volume": 14438.0}, {"date": "2021-03-04", "close": 51.2974, "volume": 11810.0}, {"date": "2021-03-05", "close": 52.4974, "volume": 10634.0}, {"date": "2021-03-08", "close": 51.2974, "volume": 3882.0}, {"date": "2021-03-09", "close": 55.0472, "volume": 3106.0}, {"date": "2021-03-10", "close": 55.4972, "volume": 7113.0}, {"date": "2021-03-11", "close": 59.247, "volume": 3605.0}, {"date": "2021-03-12", "close": 59.997, "volume": 2568.0}, {"date": "2021-03-15", "close": 60.447, "volume": 4420.0}, {"date": "2021-03-16", "close": 58.7971, "volume": 5471.0}, {"date": "2021-03-17", "close": 68.8466, "volume": 31325.0}, {"date": "2021-03-18", "close": 65.2467, "volume": 9542.0}, {"date": "2021-03-19", "close": 66.1467, "volume": 15957.0}, {"date": "2021-03-22", "close": 62.8469, "volume": 12512.0}, {"date": "2021-03-23", "close": 62.9969, "volume": 6701.0}, {"date": "2021-03-24", "close": 62.9969, "volume": 8437.0}, {"date": "2021-03-25", "close": 65.2467, "volume": 10271.0}, {"date": "2021-03-26", "close": 61.6469, "volume": 12801.0}, {"date": "2021-03-29", "close": 59.397, "volume": 9536.0}, {"date": "2021-03-30", "close": 59.697, "volume": 16910.0}, {"date": "2021-03-31", "close": 65.0967, "volume": 13650.0}, {"date": "2021-04-01", "close": 66.2967, "volume": 3835.0}, {"date": "2021-04-05", "close": 66.1467, "volume": 5308.0}, {"date": "2021-04-06", "close": 65.3967, "volume": 4036.0}, {"date": "2021-04-07", "close": 69.1465, "volume": 43931.0}, {"date": "2021-04-08", "close": 66.4467, "volume": 7176.0}, {"date": "2021-04-09", "close": 65.0967, "volume": 4690.0}, {"date": "2021-04-12", "close": 60.147, "volume": 8332.0}, {"date": "2021-04-13", "close": 62.9969, "volume": 8027.0}, {"date": "2021-04-14", "close": 61.3469, "volume": 6286.0}, {"date": "2021-04-15", "close": 61.7969, "volume": 6461.0}, {"date": "2021-04-16", "close": 59.697, "volume": 10035.0}, {"date": "2021-04-19", "close": 54.4473, "volume": 15010.0}, {"date": "2021-04-20", "close": 52.3474, "volume": 5719.0}, {"date": "2021-04-21", "close": 55.1972, "volume": 2928.0}, {"date": "2021-04-22", "close": 55.1972, "volume": 3909.0}, {"date": "2021-04-23", "close": 56.9971, "volume": 3603.0}, {"date": "2021-04-26", "close": 56.5472, "volume": 4189.0}, {"date": "2021-04-27", "close": 55.3472, "volume": 2017.0}, {"date": "2021-04-28", "close": 53.3973, "volume": 8397.0}, {"date": "2021-04-29", "close": 53.0973, "volume": 3254.0}, {"date": "2021-04-30", "close": 53.0973, "volume": 1822.0}, {"date": "2021-05-03", "close": 53.6973, "volume": 2931.0}, {"date": "2021-05-04", "close": 51.7474, "volume": 4348.0}, {"date": "2021-05-05", "close": 52.0474, "volume": 2496.0}, {"date": "2021-05-06", "close": 48.8976, "volume": 7493.0}, {"date": "2021-05-07", "close": 51.7474, "volume": 4380.0}, {"date": "2021-05-10", "close": 51.5974, "volume": 3712.0}, {"date": "2021-05-11", "close": 50.5475, "volume": 3199.0}, {"date": "2021-05-12", "close": 49.4975, "volume": 2578.0}, {"date": "2021-05-13", "close": 49.7975, "volume": 4481.0}, {"date": "2021-05-14", "close": 51.4474, "volume": 2979.0}, {"date": "2021-05-17", "close": 51.5974, "volume": 934.0}, {"date": "2021-05-18", "close": 55.3472, "volume": 6541.0}, {"date": "2021-05-19", "close": 55.7972, "volume": 3680.0}, {"date": "2021-05-20", "close": 58.0471, "volume": 5304.0}, {"date": "2021-05-21", "close": 57.1471, "volume": 2456.0}, {"date": "2021-05-24", "close": 58.3471, "volume": 2832.0}, {"date": "2021-05-25", "close": 57.2971, "volume": 4265.0}, {"date": "2021-05-26", "close": 64.0468, "volume": 10931.0}, {"date": "2021-05-27", "close": 61.1969, "volume": 2496.0}, {"date": "2021-05-28", "close": 61.3469, "volume": 1934.0}, {"date": "2021-06-01", "close": 62.3969, "volume": 3282.0}, {"date": "2021-06-02", "close": 64.4968, "volume": 3109.0}, {"date": "2021-06-03", "close": 64.9468, "volume": 3377.0}, {"date": "2021-06-04", "close": 67.9466, "volume": 17747.0}, {"date": "2021-06-07", "close": 69.5965, "volume": 5209.0}, {"date": "2021-06-08", "close": 68.9965, "volume": 2956.0}, {"date": "2021-06-09", "close": 65.2467, "volume": 3373.0}, {"date": "2021-06-10", "close": 65.9967, "volume": 2257.0}, {"date": "2021-06-11", "close": 64.7968, "volume": 2985.0}, {"date": "2021-06-14", "close": 67.0466, "volume": 6345.0}, {"date": "2021-06-15", "close": 66.4467, "volume": 2154.0}, {"date": "2021-06-16", "close": 74.8463, "volume": 19308.0}, {"date": "2021-06-17", "close": 72.5964, "volume": 11583.0}, {"date": "2021-06-18", "close": 73.4963, "volume": 10699.0}, {"date": "2021-06-21", "close": 72.8964, "volume": 18529.0}, {"date": "2021-06-22", "close": 72.8964, "volume": 11328.0}, {"date": "2021-06-23", "close": 68.9965, "volume": 27369.0}, {"date": "2021-06-24", "close": 67.3466, "volume": 7626.0}, {"date": "2021-06-25", "close": 68.2466, "volume": 5907.0}, {"date": "2021-06-28", "close": 62.9969, "volume": 5687.0}, {"date": "2021-06-29", "close": 61.6469, "volume": 4400.0}, {"date": "2021-06-30", "close": 59.547, "volume": 7733.0}, {"date": "2021-07-01", "close": 58.6471, "volume": 1410.0}, {"date": "2021-07-02", "close": 57.8971, "volume": 4647.0}, {"date": "2021-07-06", "close": 55.9472, "volume": 3756.0}, {"date": "2021-07-07", "close": 52.7974, "volume": 9150.0}, {"date": "2021-07-08", "close": 53.5473, "volume": 3093.0}, {"date": "2021-07-09", "close": 55.6472, "volume": 1199.0}, {"date": "2021-07-12", "close": 54.4473, "volume": 2107.0}, {"date": "2021-07-13", "close": 52.9474, "volume": 2217.0}, {"date": "2021-07-14", "close": 50.2475, "volume": 4044.0}, {"date": "2021-07-15", "close": 50.3975, "volume": 3020.0}, {"date": "2021-07-16", "close": 50.5475, "volume": 3365.0}, {"date": "2021-07-19", "close": 52.4974, "volume": 1946.0}, {"date": "2021-07-20", "close": 54.4473, "volume": 5496.0}, {"date": "2021-07-21", "close": 55.3472, "volume": 2635.0}, {"date": "2021-07-22", "close": 54.7473, "volume": 2076.0}, {"date": "2021-07-23", "close": 55.6472, "volume": 1819.0}, {"date": "2021-07-26", "close": 50.3975, "volume": 4614.0}, {"date": "2021-07-27", "close": 48.8976, "volume": 8320.0}, {"date": "2021-07-28", "close": 51.7474, "volume": 1977.0}, {"date": "2021-07-29", "close": 50.8475, "volume": 1708.0}, {"date": "2021-07-30", "close": 49.7975, "volume": 1398.0}, {"date": "2021-08-02", "close": 51.1474, "volume": 1311.0}, {"date": "2021-08-03", "close": 52.3474, "volume": 1037.0}, {"date": "2021-08-04", "close": 52.0474, "volume": 2085.0}, {"date": "2021-08-05", "close": 52.3474, "volume": 2042.0}, {"date": "2021-08-06", "close": 52.1974, "volume": 1108.0}, {"date": "2021-08-09", "close": 51.7474, "volume": 1633.0}, {"date": "2021-08-10", "close": 49.9475, "volume": 2139.0}, {"date": "2021-08-11", "close": 47.8476, "volume": 3684.0}, {"date": "2021-08-12", "close": 48.5976, "volume": 2089.0}, {"date": "2021-08-13", "close": 46.4977, "volume": 6092.0}, {"date": "2021-08-16", "close": 45.8977, "volume": 1361.0}, {"date": "2021-08-17", "close": 43.7978, "volume": 2690.0}, {"date": "2021-08-18", "close": 43.4978, "volume": 3140.0}, {"date": "2021-08-19", "close": 42.7479, "volume": 3338.0}, {"date": "2021-08-20", "close": 43.4978, "volume": 7988.0}, {"date": "2021-08-23", "close": 44.0978, "volume": 5280.0}, {"date": "2021-08-24", "close": 44.2478, "volume": 2428.0}, {"date": "2021-08-25", "close": 44.2478, "volume": 2561.0}, {"date": "2021-08-26", "close": 44.2478, "volume": 1896.0}, {"date": "2021-08-27", "close": 43.7978, "volume": 5259.0}, {"date": "2021-08-30", "close": 44.2478, "volume": 2728.0}, {"date": "2021-08-31", "close": 44.2478, "volume": 2809.0}, {"date": "2021-09-01", "close": 44.2478, "volume": 11523.0}, {"date": "2021-09-02", "close": 49.9475, "volume": 5055.0}, {"date": "2021-09-03", "close": 48.8976, "volume": 2128.0}, {"date": "2021-09-07", "close": 44.9977, "volume": 6864.0}, {"date": "2021-09-08", "close": 46.0477, "volume": 2403.0}, {"date": "2021-09-09", "close": 45.7477, "volume": 1208.0}, {"date": "2021-09-10", "close": 45.1477, "volume": 1984.0}, {"date": "2021-09-13", "close": 44.6978, "volume": 4452.0}, {"date": "2021-09-14", "close": 42.5979, "volume": 3401.0}, {"date": "2021-09-15", "close": 42.5979, "volume": 1573.0}, {"date": "2021-09-16", "close": 43.1978, "volume": 1880.0}, {"date": "2021-09-17", "close": 46.6477, "volume": 4078.0}, {"date": "2021-09-20", "close": 44.9977, "volume": 2426.0}, {"date": "2021-09-21", "close": 45.7477, "volume": 976.0}, {"date": "2021-09-22", "close": 52.6474, "volume": 360208.0}, {"date": "2021-09-23", "close": 53.6973, "volume": 42751.0}, {"date": "2021-09-24", "close": 50.2475, "volume": 12178.0}, {"date": "2021-09-27", "close": 50.0975, "volume": 4982.0}, {"date": "2021-09-28", "close": 50.3975, "volume": 4367.0}, {"date": "2021-09-29", "close": 47.2476, "volume": 6434.0}, {"date": "2021-09-30", "close": 47.0976, "volume": 2063.0}, {"date": "2021-10-01", "close": 44.8478, "volume": 7021.0}, {"date": "2021-10-04", "close": 42.8979, "volume": 6167.0}, {"date": "2021-10-05", "close": 42.2979, "volume": 3612.0}, {"date": "2021-10-06", "close": 41.8479, "volume": 1051.0}, {"date": "2021-10-07", "close": 44.5478, "volume": 4558.0}, {"date": "2021-10-08", "close": 44.6978, "volume": 620.0}, {"date": "2021-10-11", "close": 43.9478, "volume": 1109.0}, {"date": "2021-10-12", "close": 46.0477, "volume": 2947.0}, {"date": "2021-10-13", "close": 45.1477, "volume": 1517.0}, {"date": "2021-10-14", "close": 45.2977, "volume": 767.0}, {"date": "2021-10-15", "close": 43.9478, "volume": 1771.0}, {"date": "2021-10-18", "close": 44.0963, "volume": 382.0}, {"date": "2021-10-19", "close": 44.3978, "volume": 1727.0}, {"date": "2021-10-20", "close": 43.9478, "volume": 1509.0}, {"date": "2021-10-21", "close": 44.0978, "volume": 3433.0}, {"date": "2021-10-22", "close": 42.2979, "volume": 2687.0}, {"date": "2021-10-25", "close": 41.6979, "volume": 7098.0}, {"date": "2021-10-26", "close": 40.648, "volume": 7330.0}, {"date": "2021-10-27", "close": 40.948, "volume": 2877.0}, {"date": "2021-10-28", "close": 42.5979, "volume": 2900.0}, {"date": "2021-10-29", "close": 41.9979, "volume": 690.0}, {"date": "2021-11-01", "close": 42.4479, "volume": 2654.0}, {"date": "2021-11-02", "close": 42.8979, "volume": 920.0}, {"date": "2021-11-03", "close": 42.1479, "volume": 1950.0}, {"date": "2021-11-04", "close": 42.4479, "volume": 743.0}, {"date": "2021-11-05", "close": 41.5479, "volume": 756.0}, {"date": "2021-11-08", "close": 41.5479, "volume": 2223.0}, {"date": "2021-11-09", "close": 41.0979, "volume": 3407.0}, {"date": "2021-11-10", "close": 39.148, "volume": 3618.0}, {"date": "2021-11-11", "close": 38.2481, "volume": 2277.0}, {"date": "2021-11-12", "close": 36.5982, "volume": 7163.0}, {"date": "2021-11-15", "close": 36.7482, "volume": 3608.0}, {"date": "2021-11-16", "close": 35.5482, "volume": 2793.0}, {"date": "2021-11-17", "close": 34.7983, "volume": 1770.0}, {"date": "2021-11-18", "close": 32.6984, "volume": 5465.0}, {"date": "2021-11-19", "close": 33.2983, "volume": 3710.0}, {"date": "2021-11-22", "close": 32.0984, "volume": 4355.0}, {"date": "2021-11-23", "close": 30.7485, "volume": 4020.0}, {"date": "2021-11-24", "close": 33.4483, "volume": 2454.0}, {"date": "2021-11-26", "close": 32.9984, "volume": 1017.0}, {"date": "2021-11-29", "close": 32.0984, "volume": 2245.0}, {"date": "2021-11-30", "close": 30.7485, "volume": 5458.0}, {"date": "2021-12-01", "close": 30.7485, "volume": 6711.0}, {"date": "2021-12-02", "close": 30.1485, "volume": 4155.0}, {"date": "2021-12-03", "close": 28.1986, "volume": 3732.0}, {"date": "2021-12-06", "close": 28.4986, "volume": 3712.0}, {"date": "2021-12-07", "close": 29.6235, "volume": 5290.0}, {"date": "2021-12-08", "close": 29.9985, "volume": 3781.0}, {"date": "2021-12-09", "close": 29.2485, "volume": 2120.0}, {"date": "2021-12-10", "close": 28.9486, "volume": 3015.0}, {"date": "2021-12-13", "close": 26.3987, "volume": 6325.0}, {"date": "2021-12-14", "close": 26.3987, "volume": 3595.0}, {"date": "2021-12-15", "close": 25.7987, "volume": 5852.0}, {"date": "2021-12-16", "close": 25.6487, "volume": 3375.0}, {"date": "2021-12-17", "close": 26.2487, "volume": 3160.0}, {"date": "2021-12-20", "close": 30.1485, "volume": 104394.0}, {"date": "2021-12-21", "close": 31.6484, "volume": 12847.0}, {"date": "2021-12-22", "close": 33.5983, "volume": 144361.0}, {"date": "2021-12-23", "close": 37.3481, "volume": 91488.0}, {"date": "2021-12-27", "close": 37.9481, "volume": 19540.0}, {"date": "2021-12-28", "close": 33.8983, "volume": 10371.0}, {"date": "2021-12-29", "close": 31.1984, "volume": 10524.0}, {"date": "2021-12-30", "close": 31.0484, "volume": 11861.0}, {"date": "2021-12-31", "close": 29.0985, "volume": 9829.0}, {"date": "2022-01-03", "close": 29.8485, "volume": 8847.0}, {"date": "2022-01-04", "close": 27.8986, "volume": 8463.0}, {"date": "2022-01-05", "close": 26.5487, "volume": 3175.0}, {"date": "2022-01-06", "close": 26.8487, "volume": 9668.0}, {"date": "2022-01-07", "close": 25.3487, "volume": 3947.0}, {"date": "2022-01-10", "close": 26.2487, "volume": 5424.0}, {"date": "2022-01-11", "close": 28.0486, "volume": 2224.0}, {"date": "2022-01-12", "close": 28.0486, "volume": 1231.0}, {"date": "2022-01-13", "close": 25.7987, "volume": 5312.0}, {"date": "2022-01-14", "close": 26.3987, "volume": 8506.0}, {"date": "2022-01-18", "close": 25.7987, "volume": 1542.0}, {"date": "2022-01-19", "close": 26.0987, "volume": 5008.0}, {"date": "2022-01-20", "close": 25.3487, "volume": 2251.0}, {"date": "2022-01-21", "close": 23.9988, "volume": 3403.0}, {"date": "2022-01-24", "close": 21.2989, "volume": 17497.0}, {"date": "2022-01-25", "close": 23.8488, "volume": 2421.0}, {"date": "2022-01-26", "close": 23.5488, "volume": 2407.0}, {"date": "2022-01-27", "close": 22.6489, "volume": 1192.0}, {"date": "2022-01-28", "close": 21.5989, "volume": 1103.0}, {"date": "2022-01-31", "close": 27.7486, "volume": 29999.0}, {"date": "2022-02-01", "close": 25.1987, "volume": 13485.0}, {"date": "2022-02-02", "close": 23.5488, "volume": 6552.0}, {"date": "2022-02-03", "close": 29.9985, "volume": 4294711.0}, {"date": "2022-02-04", "close": 29.5485, "volume": 195200.0}, {"date": "2022-02-07", "close": 31.4984, "volume": 101405.0}, {"date": "2022-02-08", "close": 38.998, "volume": 414253.0}, {"date": "2022-02-09", "close": 34.9483, "volume": 88518.0}, {"date": "2022-02-10", "close": 36.4482, "volume": 90088.0}, {"date": "2022-02-11", "close": 36.5982, "volume": 40819.0}, {"date": "2022-02-14", "close": 32.0984, "volume": 35562.0}, {"date": "2022-02-15", "close": 33.1483, "volume": 40430.0}, {"date": "2022-02-16", "close": 32.8484, "volume": 17835.0}, {"date": "2022-02-17", "close": 32.2484, "volume": 11085.0}, {"date": "2022-02-18", "close": 31.3484, "volume": 24009.0}, {"date": "2022-02-22", "close": 32.9984, "volume": 13130.0}, {"date": "2022-02-23", "close": 31.3484, "volume": 13971.0}, {"date": "2022-02-24", "close": 30.7485, "volume": 15244.0}, {"date": "2022-02-25", "close": 32.0984, "volume": 10635.0}, {"date": "2022-02-28", "close": 31.0484, "volume": 7491.0}, {"date": "2022-03-01", "close": 32.8484, "volume": 19607.0}, {"date": "2022-03-02", "close": 31.6484, "volume": 4176.0}, {"date": "2022-03-03", "close": 33.1483, "volume": 27622.0}, {"date": "2022-03-04", "close": 32.6984, "volume": 11028.0}, {"date": "2022-03-07", "close": 30.1485, "volume": 8033.0}, {"date": "2022-03-08", "close": 29.5485, "volume": 8985.0}, {"date": "2022-03-09", "close": 32.3984, "volume": 8456.0}, {"date": "2022-03-10", "close": 31.6484, "volume": 11872.0}, {"date": "2022-03-11", "close": 31.3484, "volume": 4509.0}, {"date": "2022-03-14", "close": 28.3486, "volume": 9869.0}, {"date": "2022-03-15", "close": 29.2485, "volume": 5487.0}, {"date": "2022-03-16", "close": 29.9985, "volume": 5560.0}, {"date": "2022-03-17", "close": 31.6484, "volume": 3530.0}, {"date": "2022-03-18", "close": 32.8484, "volume": 7049.0}, {"date": "2022-03-21", "close": 31.3484, "volume": 6524.0}, {"date": "2022-03-22", "close": 31.7984, "volume": 7827.0}, {"date": "2022-03-23", "close": 31.7984, "volume": 5759.0}, {"date": "2022-03-24", "close": 32.2484, "volume": 2547.0}, {"date": "2022-03-25", "close": 32.0984, "volume": 2661.0}, {"date": "2022-03-28", "close": 30.7485, "volume": 5561.0}, {"date": "2022-03-29", "close": 31.7984, "volume": 3911.0}, {"date": "2022-03-30", "close": 31.0484, "volume": 5927.0}, {"date": "2022-03-31", "close": 31.0484, "volume": 2710.0}, {"date": "2022-04-01", "close": 31.3484, "volume": 1837.0}, {"date": "2022-04-04", "close": 32.5484, "volume": 6945.0}, {"date": "2022-04-05", "close": 31.4984, "volume": 2786.0}, {"date": "2022-04-06", "close": 31.1984, "volume": 1948.0}, {"date": "2022-04-07", "close": 31.0484, "volume": 1801.0}, {"date": "2022-04-08", "close": 31.0664, "volume": 424.0}, {"date": "2022-04-11", "close": 32.2484, "volume": 4442.0}, {"date": "2022-04-12", "close": 29.8485, "volume": 2367658.0}, {"date": "2022-04-13", "close": 25.9487, "volume": 101971.0}, {"date": "2022-04-14", "close": 22.3489, "volume": 49908.0}, {"date": "2022-04-18", "close": 21.5989, "volume": 41675.0}, {"date": "2022-04-19", "close": 22.7989, "volume": 30559.0}, {"date": "2022-04-20", "close": 23.6988, "volume": 12849.0}, {"date": "2022-04-21", "close": 23.2488, "volume": 14681.0}, {"date": "2022-04-22", "close": 23.8488, "volume": 9544.0}, {"date": "2022-04-25", "close": 25.9487, "volume": 15645.0}, {"date": "2022-04-26", "close": 24.1488, "volume": 11327.0}, {"date": "2022-04-27", "close": 24.8988, "volume": 6341.0}, {"date": "2022-04-28", "close": 24.2988, "volume": 12843.0}, {"date": "2022-04-29", "close": 23.0988, "volume": 4679.0}, {"date": "2022-05-02", "close": 23.5488, "volume": 4812.0}, {"date": "2022-05-03", "close": 23.9988, "volume": 5897.0}, {"date": "2022-05-04", "close": 24.1488, "volume": 3570.0}, {"date": "2022-05-05", "close": 23.0088, "volume": 4722.0}, {"date": "2022-05-06", "close": 22.4989, "volume": 4654.0}, {"date": "2022-05-09", "close": 19.499, "volume": 14249.0}, {"date": "2022-05-10", "close": 20.099, "volume": 4342.0}, {"date": "2022-05-11", "close": 17.6991, "volume": 10644.0}, {"date": "2022-05-12", "close": 19.799, "volume": 10382.0}, {"date": "2022-05-13", "close": 20.9989, "volume": 4283.0}, {"date": "2022-05-16", "close": 20.699, "volume": 1646.0}, {"date": "2022-05-17", "close": 22.6489, "volume": 3724.0}, {"date": "2022-05-18", "close": 21.8989, "volume": 3017.0}, {"date": "2022-05-19", "close": 23.6988, "volume": 2651.0}, {"date": "2022-05-20", "close": 24.4488, "volume": 4576.0}, {"date": "2022-05-23", "close": 25.3487, "volume": 3317.0}, {"date": "2022-05-24", "close": 23.2488, "volume": 1322.0}, {"date": "2022-05-25", "close": 23.2488, "volume": 1417.0}, {"date": "2022-05-26", "close": 23.9988, "volume": 877.0}, {"date": "2022-05-27", "close": 24.8988, "volume": 3481.0}, {"date": "2022-05-31", "close": 25.1987, "volume": 1183.0}, {"date": "2022-06-01", "close": 25.0487, "volume": 2439.0}, {"date": "2022-06-02", "close": 24.5988, "volume": 2475.0}, {"date": "2022-06-03", "close": 24.4488, "volume": 1386.0}, {"date": "2022-06-06", "close": 23.6988, "volume": 3440.0}, {"date": "2022-06-07", "close": 24.2988, "volume": 1187.0}, {"date": "2022-06-08", "close": 24.5988, "volume": 1698.0}, {"date": "2022-06-09", "close": 23.3988, "volume": 1631.0}, {"date": "2022-06-10", "close": 21.5989, "volume": 4923.0}, {"date": "2022-06-13", "close": 22.0489, "volume": 2639.0}, {"date": "2022-06-14", "close": 21.7489, "volume": 846.0}, {"date": "2022-06-15", "close": 21.1489, "volume": 34100.0}, {"date": "2022-06-16", "close": 21.4489, "volume": 3168.0}, {"date": "2022-06-17", "close": 21.2989, "volume": 2389.0}, {"date": "2022-06-21", "close": 21.2989, "volume": 2716.0}, {"date": "2022-06-22", "close": 22.4989, "volume": 4911.0}, {"date": "2022-06-23", "close": 22.0489, "volume": 1586.0}, {"date": "2022-06-24", "close": 21.2989, "volume": 3461.0}, {"date": "2022-06-27", "close": 21.7489, "volume": 1146.0}, {"date": "2022-06-28", "close": 21.4489, "volume": 5200.0}, {"date": "2022-06-29", "close": 21.5989, "volume": 3501.0}, {"date": "2022-06-30", "close": 21.7489, "volume": 1179.0}, {"date": "2022-07-01", "close": 21.8989, "volume": 2511.0}, {"date": "2022-07-05", "close": 22.3489, "volume": 1904.0}, {"date": "2022-07-06", "close": 22.2739, "volume": 3141.0}, {"date": "2022-07-07", "close": 22.4989, "volume": 2624.0}, {"date": "2022-07-08", "close": 22.9489, "volume": 1420.0}, {"date": "2022-07-11", "close": 22.4989, "volume": 1882.0}, {"date": "2022-07-12", "close": 22.7989, "volume": 1131.0}, {"date": "2022-07-13", "close": 23.2488, "volume": 1077.0}, {"date": "2022-07-14", "close": 23.9973, "volume": 2369.0}, {"date": "2022-07-15", "close": 22.9489, "volume": 1234.0}, {"date": "2022-07-18", "close": 22.7989, "volume": 1101.0}, {"date": "2022-07-19", "close": 22.7989, "volume": 871.0}, {"date": "2022-07-20", "close": 22.7989, "volume": 312.0}, {"date": "2022-07-21", "close": 22.9489, "volume": 961.0}, {"date": "2022-07-22", "close": 23.3988, "volume": 1656.0}, {"date": "2022-07-25", "close": 23.2488, "volume": 462.0}, {"date": "2022-07-26", "close": 22.4989, "volume": 1307.0}, {"date": "2022-07-27", "close": 22.6489, "volume": 2640.0}, {"date": "2022-07-28", "close": 22.0489, "volume": 1637.0}, {"date": "2022-07-29", "close": 21.7489, "volume": 1311.0}, {"date": "2022-08-01", "close": 21.5989, "volume": 1771.0}, {"date": "2022-08-02", "close": 21.5989, "volume": 2012.0}, {"date": "2022-08-03", "close": 20.399, "volume": 6707.0}, {"date": "2022-08-04", "close": 21.5989, "volume": 1170.0}, {"date": "2022-08-05", "close": 21.7489, "volume": 2709.0}, {"date": "2022-08-08", "close": 22.3489, "volume": 5956.0}, {"date": "2022-08-09", "close": 22.2739, "volume": 3088.0}, {"date": "2022-08-10", "close": 22.4974, "volume": 1923.0}, {"date": "2022-08-11", "close": 23.6988, "volume": 3093.0}, {"date": "2022-08-12", "close": 23.5488, "volume": 2594.0}, {"date": "2022-08-15", "close": 25.1987, "volume": 3726.0}, {"date": "2022-08-16", "close": 25.0487, "volume": 3377.0}, {"date": "2022-08-17", "close": 25.7237, "volume": 4407.0}, {"date": "2022-08-18", "close": 26.2487, "volume": 4835.0}, {"date": "2022-08-19", "close": 25.7987, "volume": 12220.0}, {"date": "2022-08-22", "close": 27.5986, "volume": 5460.0}, {"date": "2022-08-23", "close": 30.8985, "volume": 18044.0}, {"date": "2022-08-24", "close": 30.7485, "volume": 20968.0}, {"date": "2022-08-25", "close": 30.4485, "volume": 8839.0}, {"date": "2022-08-26", "close": 30.4485, "volume": 7422.0}, {"date": "2022-08-29", "close": 31.3484, "volume": 12925.0}, {"date": "2022-08-30", "close": 30.75, "volume": 7058.0}, {"date": "2022-08-31", "close": 29.8485, "volume": 15211.0}, {"date": "2022-09-01", "close": 26.0987, "volume": 18855.0}, {"date": "2022-09-02", "close": 28.4986, "volume": 5623.0}, {"date": "2022-09-06", "close": 26.9987, "volume": 7607.0}, {"date": "2022-09-07", "close": 26.9987, "volume": 1571.0}, {"date": "2022-09-08", "close": 27.7486, "volume": 1684.0}, {"date": "2022-09-09", "close": 28.6486, "volume": 2074.0}, {"date": "2022-09-12", "close": 30.4485, "volume": 5594.0}, {"date": "2022-09-13", "close": 30.5985, "volume": 2106.0}, {"date": "2022-09-14", "close": 30.1485, "volume": 3848.0}, {"date": "2022-09-15", "close": 30.4485, "volume": 2315.0}, {"date": "2022-09-16", "close": 30.4485, "volume": 3248.0}, {"date": "2022-09-19", "close": 30.2985, "volume": 1763.0}, {"date": "2022-09-20", "close": 28.9486, "volume": 1139.0}, {"date": "2022-09-21", "close": 27.2986, "volume": 905.0}, {"date": "2022-09-22", "close": 27.7486, "volume": 2047.0}, {"date": "2022-09-23", "close": 27.8986, "volume": 1501.0}, {"date": "2022-09-26", "close": 29.697, "volume": 1450.0}, {"date": "2022-09-27", "close": 30.2985, "volume": 1446.0}, {"date": "2022-09-28", "close": 30.2985, "volume": 1882.0}, {"date": "2022-09-29", "close": 30.1485, "volume": 2101.0}, {"date": "2022-09-30", "close": 29.0985, "volume": 7737.0}, {"date": "2022-10-03", "close": 30.7485, "volume": 4235.0}, {"date": "2022-10-04", "close": 30.7485, "volume": 1288.0}, {"date": "2022-10-05", "close": 30.5985, "volume": 1464.0}, {"date": "2022-10-06", "close": 32.0984, "volume": 5525.0}, {"date": "2022-10-07", "close": 31.3484, "volume": 3353.0}, {"date": "2022-10-10", "close": 31.1819, "volume": 1647.0}, {"date": "2022-10-11", "close": 31.4984, "volume": 2173.0}, {"date": "2022-10-12", "close": 31.3484, "volume": 526.0}, {"date": "2022-10-13", "close": 31.2734, "volume": 734.0}, {"date": "2022-10-14", "close": 31.3484, "volume": 2148.0}, {"date": "2022-10-17", "close": 30.5985, "volume": 2274.0}, {"date": "2022-10-18", "close": 30.8985, "volume": 1668.0}, {"date": "2022-10-19", "close": 30.2985, "volume": 423.0}, {"date": "2022-10-20", "close": 31.0469, "volume": 1306.0}, {"date": "2022-10-21", "close": 30.8985, "volume": 850.0}, {"date": "2022-10-24", "close": 30.4485, "volume": 1042.0}, {"date": "2022-10-25", "close": 29.802, "volume": 1957.0}, {"date": "2022-10-26", "close": 29.6985, "volume": 393.0}, {"date": "2022-10-27", "close": 29.5485, "volume": 1142.0}, {"date": "2022-10-28", "close": 29.6985, "volume": 1251.0}, {"date": "2022-10-31", "close": 29.2485, "volume": 1236.0}, {"date": "2022-11-01", "close": 29.0985, "volume": 1070.0}, {"date": "2022-11-02", "close": 29.5485, "volume": 727.0}, {"date": "2022-11-03", "close": 29.0985, "volume": 678.0}, {"date": "2022-11-04", "close": 27.7486, "volume": 1238.0}, {"date": "2022-11-07", "close": 28.0486, "volume": 1744.0}, {"date": "2022-11-08", "close": 27.7486, "volume": 405.0}, {"date": "2022-11-09", "close": 28.7746, "volume": 1136.0}, {"date": "2022-11-10", "close": 27.8986, "volume": 1940.0}, {"date": "2022-11-11", "close": 27.7486, "volume": 1161.0}, {"date": "2022-11-14", "close": 28.0486, "volume": 678.0}, {"date": "2022-11-15", "close": 28.1986, "volume": 719.0}, {"date": "2022-11-16", "close": 27.5986, "volume": 500.0}, {"date": "2022-11-17", "close": 27.8986, "volume": 282.0}, {"date": "2022-11-18", "close": 28.1161, "volume": 262.0}, {"date": "2022-11-21", "close": 28.0486, "volume": 2269.0}, {"date": "2022-11-22", "close": 27.5986, "volume": 1150.0}, {"date": "2022-11-23", "close": 27.2986, "volume": 1166.0}, {"date": "2022-11-25", "close": 27.8986, "volume": 245.0}, {"date": "2022-11-28", "close": 27.7486, "volume": 511.0}, {"date": "2022-11-29", "close": 27.7486, "volume": 1062.0}, {"date": "2022-11-30", "close": 27.7486, "volume": 3371.0}, {"date": "2022-12-01", "close": 27.1486, "volume": 449.0}, {"date": "2022-12-02", "close": 26.7737, "volume": 551.0}, {"date": "2022-12-05", "close": 27.1486, "volume": 1343.0}, {"date": "2022-12-06", "close": 27.2986, "volume": 72130.0}, {"date": "2022-12-07", "close": 26.3987, "volume": 3289.0}, {"date": "2022-12-08", "close": 24.1488, "volume": 4744.0}, {"date": "2022-12-09", "close": 25.9487, "volume": 7432.0}, {"date": "2022-12-12", "close": 24.6468, "volume": 1755.0}, {"date": "2022-12-13", "close": 24.7488, "volume": 1798.0}, {"date": "2022-12-14", "close": 26.0987, "volume": 1814.0}, {"date": "2022-12-15", "close": 25.6487, "volume": 3762.0}, {"date": "2022-12-16", "close": 25.6487, "volume": 442.0}, {"date": "2022-12-19", "close": 25.0862, "volume": 2260.0}, {"date": "2022-12-20", "close": 25.1987, "volume": 772.0}, {"date": "2022-12-21", "close": 26.8487, "volume": 2564.0}, {"date": "2022-12-22", "close": 27.2986, "volume": 3699.0}, {"date": "2022-12-23", "close": 27.1486, "volume": 1299.0}, {"date": "2022-12-27", "close": 27.4486, "volume": 1230.0}, {"date": "2022-12-28", "close": 27.2986, "volume": 2595.0}, {"date": "2022-12-29", "close": 28.0486, "volume": 471.0}, {"date": "2022-12-30", "close": 31.3484, "volume": 6276.0}, {"date": "2023-01-03", "close": 32.5484, "volume": 4751.0}, {"date": "2023-01-04", "close": 32.8484, "volume": 2152.0}, {"date": "2023-01-05", "close": 32.7659, "volume": 1025.0}, {"date": "2023-01-06", "close": 35.8482, "volume": 9498.0}, {"date": "2023-01-09", "close": 34.3483, "volume": 2754.0}, {"date": "2023-01-10", "close": 35.3367, "volume": 1662.0}, {"date": "2023-01-11", "close": 34.6483, "volume": 1404.0}, {"date": "2023-01-12", "close": 35.2482, "volume": 1714.0}, {"date": "2023-01-13", "close": 34.3483, "volume": 2940.0}, {"date": "2023-01-17", "close": 34.9078, "volume": 2694.0}, {"date": "2023-01-18", "close": 35.0982, "volume": 2214.0}, {"date": "2023-01-19", "close": 35.3982, "volume": 1427.0}, {"date": "2023-01-20", "close": 35.2482, "volume": 889.0}, {"date": "2023-01-23", "close": 34.6483, "volume": 894.0}, {"date": "2023-01-24", "close": 35.2482, "volume": 2203.0}, {"date": "2023-01-25", "close": 35.8482, "volume": 1296.0}, {"date": "2023-01-26", "close": 35.2482, "volume": 2869.0}, {"date": "2023-01-27", "close": 36.2982, "volume": 3379.0}, {"date": "2023-01-30", "close": 37.9481, "volume": 3645.0}, {"date": "2023-01-31", "close": 38.0981, "volume": 3788.0}, {"date": "2023-02-01", "close": 35.2482, "volume": 3449.0}, {"date": "2023-02-02", "close": 35.6982, "volume": 3607.0}, {"date": "2023-02-03", "close": 35.6982, "volume": 3368.0}, {"date": "2023-02-06", "close": 36.1482, "volume": 1143.0}, {"date": "2023-02-07", "close": 35.9982, "volume": 3835.0}, {"date": "2023-02-08", "close": 34.4983, "volume": 2057.0}, {"date": "2023-02-09", "close": 33.2983, "volume": 579.0}, {"date": "2023-02-10", "close": 33.4483, "volume": 1381.0}, {"date": "2023-02-13", "close": 33.1483, "volume": 552.0}, {"date": "2023-02-14", "close": 32.0984, "volume": 1524.0}, {"date": "2023-02-15", "close": 33.4483, "volume": 2949.0}, {"date": "2023-02-16", "close": 34.0483, "volume": 614.0}, {"date": "2023-02-17", "close": 35.6982, "volume": 1340.0}, {"date": "2023-02-21", "close": 34.4983, "volume": 801.0}, {"date": "2023-02-22", "close": 32.9984, "volume": 1816.0}, {"date": "2023-02-23", "close": 32.5484, "volume": 1116.0}, {"date": "2023-02-24", "close": 32.5484, "volume": 973.0}, {"date": "2023-02-27", "close": 32.6984, "volume": 1274.0}, {"date": "2023-02-28", "close": 32.9984, "volume": 770.0}, {"date": "2023-03-01", "close": 32.2484, "volume": 765.0}, {"date": "2023-03-02", "close": 32.8484, "volume": 627.0}, {"date": "2023-03-03", "close": 33.7483, "volume": 417.0}, {"date": "2023-03-06", "close": 32.9984, "volume": 6623.0}, {"date": "2023-03-07", "close": 32.6984, "volume": 832.0}, {"date": "2023-03-08", "close": 32.9984, "volume": 482.0}, {"date": "2023-03-09", "close": 31.4984, "volume": 2446.0}, {"date": "2023-03-10", "close": 30.7485, "volume": 3289.0}, {"date": "2023-03-13", "close": 29.6985, "volume": 1965.0}, {"date": "2023-03-14", "close": 29.9985, "volume": 1144.0}, {"date": "2023-03-15", "close": 29.5485, "volume": 1491.0}, {"date": "2023-03-16", "close": 29.8485, "volume": 591.0}, {"date": "2023-03-17", "close": 29.2485, "volume": 1311.0}, {"date": "2023-03-20", "close": 28.3486, "volume": 991.0}, {"date": "2023-03-21", "close": 28.0486, "volume": 1349.0}, {"date": "2023-03-22", "close": 29.9985, "volume": 2556.0}, {"date": "2023-03-23", "close": 30.5985, "volume": 758.0}, {"date": "2023-03-24", "close": 30.8985, "volume": 1817.0}, {"date": "2023-03-27", "close": 31.4984, "volume": 546.0}, {"date": "2023-03-28", "close": 32.5484, "volume": 1175.0}, {"date": "2023-03-29", "close": 31.0484, "volume": 2605.0}, {"date": "2023-03-30", "close": 29.0985, "volume": 2554.0}, {"date": "2023-03-31", "close": 29.2485, "volume": 956.0}, {"date": "2023-04-03", "close": 29.9985, "volume": 1532.0}, {"date": "2023-04-04", "close": 29.9985, "volume": 3122.0}, {"date": "2023-04-05", "close": 29.9985, "volume": 1178.0}, {"date": "2023-04-06", "close": 29.9985, "volume": 122.0}, {"date": "2023-04-10", "close": 29.9985, "volume": 1440.0}, {"date": "2023-04-11", "close": 29.727, "volume": 941.0}, {"date": "2023-04-12", "close": 28.6486, "volume": 767.0}, {"date": "2023-04-13", "close": 30.1485, "volume": 815.0}, {"date": "2023-04-14", "close": 29.3985, "volume": 795.0}, {"date": "2023-04-17", "close": 30.8985, "volume": 558.0}, {"date": "2023-04-18", "close": 29.9985, "volume": 1705.0}, {"date": "2023-04-19", "close": 29.9985, "volume": 899.0}, {"date": "2023-04-20", "close": 29.5485, "volume": 296.0}, {"date": "2023-04-21", "close": 30.1485, "volume": 265.0}, {"date": "2023-04-24", "close": 30.2985, "volume": 315.0}, {"date": "2023-04-25", "close": 29.952, "volume": 567.0}, {"date": "2023-04-26", "close": 30.297, "volume": 930.0}, {"date": "2023-04-27", "close": 30.2985, "volume": 799.0}, {"date": "2023-04-28", "close": 30.8985, "volume": 1643.0}, {"date": "2023-05-01", "close": 29.8485, "volume": 1677.0}, {"date": "2023-05-02", "close": 30.4485, "volume": 300.0}, {"date": "2023-05-03", "close": 29.9985, "volume": 1075.0}, {"date": "2023-05-04", "close": 31.0484, "volume": 502.0}, {"date": "2023-05-05", "close": 29.9985, "volume": 1454.0}, {"date": "2023-05-08", "close": 30.5985, "volume": 1318.0}, {"date": "2023-05-09", "close": 29.6985, "volume": 1477.0}, {"date": "2023-05-10", "close": 29.8485, "volume": 659.0}, {"date": "2023-05-11", "close": 29.9985, "volume": 1433.0}, {"date": "2023-05-12", "close": 28.9486, "volume": 5083.0}, {"date": "2023-05-15", "close": 27.7486, "volume": 2972.0}, {"date": "2023-05-16", "close": 26.9987, "volume": 520.0}, {"date": "2023-05-17", "close": 25.4987, "volume": 2945.0}, {"date": "2023-05-18", "close": 25.4867, "volume": 8294.0}, {"date": "2023-05-19", "close": 25.0487, "volume": 9286.0}, {"date": "2023-05-22", "close": 25.3487, "volume": 2558.0}, {"date": "2023-05-23", "close": 25.1987, "volume": 4417.0}, {"date": "2023-05-24", "close": 24.5988, "volume": 1768.0}, {"date": "2023-05-25", "close": 22.7989, "volume": 10518.0}, {"date": "2023-05-26", "close": 27.8986, "volume": 3747.0}, {"date": "2023-05-30", "close": 26.5487, "volume": 3670.0}, {"date": "2023-05-31", "close": 26.5487, "volume": 6052.0}, {"date": "2023-06-01", "close": 26.9987, "volume": 735.0}, {"date": "2023-06-02", "close": 28.3486, "volume": 636.0}, {"date": "2023-06-05", "close": 28.4986, "volume": 550.0}, {"date": "2023-06-06", "close": 29.2485, "volume": 988.0}, {"date": "2023-06-07", "close": 29.8485, "volume": 1082.0}, {"date": "2023-06-08", "close": 31.7984, "volume": 2876.0}, {"date": "2023-06-09", "close": 31.7984, "volume": 1430.0}, {"date": "2023-06-12", "close": 33.7483, "volume": 2417.0}, {"date": "2023-06-13", "close": 34.7983, "volume": 1444.0}, {"date": "2023-06-14", "close": 33.5983, "volume": 1358.0}, {"date": "2023-06-15", "close": 34.3483, "volume": 1292.0}, {"date": "2023-06-16", "close": 35.0982, "volume": 5581.0}, {"date": "2023-06-20", "close": 37.3481, "volume": 2826.0}, {"date": "2023-06-21", "close": 41.9979, "volume": 16801.0}, {"date": "2023-06-22", "close": 35.8482, "volume": 9807.0}, {"date": "2023-06-23", "close": 38.6981, "volume": 9212.0}, {"date": "2023-06-26", "close": 38.8481, "volume": 2061.0}, {"date": "2023-06-27", "close": 38.5481, "volume": 1087.0}, {"date": "2023-06-28", "close": 40.798, "volume": 3220.0}, {"date": "2023-06-29", "close": 39.673, "volume": 885.0}, {"date": "2023-06-30", "close": 40.048, "volume": 3117.0}, {"date": "2023-07-03", "close": 39.298, "volume": 762.0}, {"date": "2023-07-05", "close": 41.2479, "volume": 3091.0}, {"date": "2023-07-06", "close": 39.898, "volume": 3458.0}, {"date": "2023-07-07", "close": 41.8479, "volume": 1043.0}, {"date": "2023-07-10", "close": 41.6229, "volume": 1265.0}, {"date": "2023-07-11", "close": 42.7479, "volume": 5501.0}, {"date": "2023-07-12", "close": 41.0979, "volume": 4335.0}, {"date": "2023-07-13", "close": 37.6481, "volume": 8205.0}, {"date": "2023-07-14", "close": 34.9483, "volume": 6481.0}, {"date": "2023-07-17", "close": 37.1231, "volume": 2067.0}, {"date": "2023-07-18", "close": 36.8982, "volume": 754.0}, {"date": "2023-07-19", "close": 33.8983, "volume": 8781.0}, {"date": "2023-07-20", "close": 34.4983, "volume": 1037.0}, {"date": "2023-07-21", "close": 29.6985, "volume": 11401.0}, {"date": "2023-07-24", "close": 16.4242, "volume": 98842.0}, {"date": "2023-07-25", "close": 15.6742, "volume": 23159.0}, {"date": "2023-07-26", "close": 14.9993, "volume": 21674.0}, {"date": "2023-07-27", "close": 13.4693, "volume": 29262.0}, {"date": "2023-07-28", "close": 14.6393, "volume": 12433.0}, {"date": "2023-07-31", "close": 15.4492, "volume": 18820.0}, {"date": "2023-08-01", "close": 14.5643, "volume": 6049.0}, {"date": "2023-08-02", "close": 14.8493, "volume": 11023.0}, {"date": "2023-08-03", "close": 14.5493, "volume": 2367.0}, {"date": "2023-08-04", "close": 13.9463, "volume": 6270.0}, {"date": "2023-08-07", "close": 13.6493, "volume": 2947.0}, {"date": "2023-08-08", "close": 12.8229, "volume": 8270.0}, {"date": "2023-08-09", "close": 13.6283, "volume": 4725.0}, {"date": "2023-08-10", "close": 13.5743, "volume": 1916.0}, {"date": "2023-08-11", "close": 13.3178, "volume": 1847.0}, {"date": "2023-08-14", "close": 13.2743, "volume": 1028.0}, {"date": "2023-08-15", "close": 13.1963, "volume": 1154.0}, {"date": "2023-08-16", "close": 12.9249, "volume": 1624.0}, {"date": "2023-08-17", "close": 12.7494, "volume": 5741.0}, {"date": "2023-08-18", "close": 12.9144, "volume": 1760.0}, {"date": "2023-08-21", "close": 12.9744, "volume": 1163.0}, {"date": "2023-08-22", "close": 12.9744, "volume": 780.0}, {"date": "2023-08-23", "close": 12.8289, "volume": 957.0}, {"date": "2023-08-24", "close": 12.7344, "volume": 3513.0}, {"date": "2023-08-25", "close": 12.5244, "volume": 1433.0}, {"date": "2023-08-28", "close": 12.0654, "volume": 1969.0}, {"date": "2023-08-29", "close": 12.0211, "volume": 2210.0}, {"date": "2023-08-30", "close": 12.2694, "volume": 1586.0}, {"date": "2023-08-31", "close": 11.6994, "volume": 1007.0}, {"date": "2023-09-01", "close": 11.6829, "volume": 554.0}, {"date": "2023-09-05", "close": 8.6996, "volume": 29816.0}, {"date": "2023-09-06", "close": 7.6046, "volume": 11249.0}, {"date": "2023-09-07", "close": 7.5596, "volume": 8102.0}, {"date": "2023-09-08", "close": 6.9027, "volume": 21783.0}, {"date": "2023-09-11", "close": 6.5397, "volume": 15555.0}, {"date": "2023-09-12", "close": 6.5922, "volume": 11702.0}, {"date": "2023-09-13", "close": 6.2877, "volume": 15350.0}, {"date": "2023-09-14", "close": 6.0732, "volume": 4641.0}, {"date": "2023-09-15", "close": 5.9247, "volume": 9559.0}, {"date": "2023-09-18", "close": 5.6097, "volume": 4132.0}, {"date": "2023-09-19", "close": 5.7597, "volume": 16591.0}, {"date": "2023-09-20", "close": 5.8647, "volume": 34934.0}, {"date": "2023-09-21", "close": 5.6997, "volume": 24719.0}, {"date": "2023-09-22", "close": 6.0897, "volume": 18720.0}, {"date": "2023-09-25", "close": 6.0777, "volume": 3609.0}, {"date": "2023-09-26", "close": 6.1497, "volume": 2286.0}, {"date": "2023-09-27", "close": 6.3567, "volume": 5167.0}, {"date": "2023-09-28", "close": 6.4197, "volume": 998.0}, {"date": "2023-09-29", "close": 6.4482, "volume": 1587.0}, {"date": "2023-10-02", "close": 6.3897, "volume": 2329.0}, {"date": "2023-10-03", "close": 6.1497, "volume": 1806.0}, {"date": "2023-10-04", "close": 5.9952, "volume": 4383.0}, {"date": "2023-10-05", "close": 5.7297, "volume": 1034.0}, {"date": "2023-10-06", "close": 5.9997, "volume": 12921.0}, {"date": "2023-10-09", "close": 5.6457, "volume": 3225.0}, {"date": "2023-10-10", "close": 5.8452, "volume": 5378.0}, {"date": "2023-10-11", "close": 7.4996, "volume": 87626.0}, {"date": "2023-10-12", "close": 6.4587, "volume": 13068.0}, {"date": "2023-10-13", "close": 6.5997, "volume": 7627.0}, {"date": "2023-10-16", "close": 6.3012, "volume": 2851.0}, {"date": "2023-10-17", "close": 6.1947, "volume": 4140.0}, {"date": "2023-10-18", "close": 6.0417, "volume": 5596.0}, {"date": "2023-10-19", "close": 5.8647, "volume": 1788.0}, {"date": "2023-10-20", "close": 5.8422, "volume": 4843.0}, {"date": "2023-10-23", "close": 5.6802, "volume": 1888.0}, {"date": "2023-10-24", "close": 5.8917, "volume": 1310.0}, {"date": "2023-10-25", "close": 5.9472, "volume": 2656.0}, {"date": "2023-10-26", "close": 5.8797, "volume": 1002.0}, {"date": "2023-10-27", "close": 5.6892, "volume": 2223.0}, {"date": "2023-10-30", "close": 5.7072, "volume": 1502.0}, {"date": "2023-10-31", "close": 5.5842, "volume": 4577.0}, {"date": "2023-11-01", "close": 5.6832, "volume": 145.0}, {"date": "2023-11-02", "close": 5.6352, "volume": 1621.0}, {"date": "2023-11-03", "close": 6.0012, "volume": 7138.0}, {"date": "2023-11-06", "close": 6.0747, "volume": 724.0}, {"date": "2023-11-07", "close": 6.1497, "volume": 2450.0}, {"date": "2023-11-08", "close": 6.5247, "volume": 3082.0}, {"date": "2023-11-09", "close": 6.1497, "volume": 4607.0}, {"date": "2023-11-10", "close": 5.8497, "volume": 3380.0}, {"date": "2023-11-13", "close": 5.9847, "volume": 992.0}, {"date": "2023-11-14", "close": 16.0492, "volume": 9054186.0}, {"date": "2023-11-15", "close": 14.1743, "volume": 501388.0}, {"date": "2023-11-16", "close": 12.0099, "volume": 316804.0}, {"date": "2023-11-17", "close": 10.813, "volume": 118383.0}, {"date": "2023-11-20", "close": 10.7995, "volume": 65246.0}, {"date": "2023-11-21", "close": 9.4495, "volume": 40966.0}, {"date": "2023-11-22", "close": 9.727, "volume": 63668.0}, {"date": "2023-11-24", "close": 10.639, "volume": 28730.0}, {"date": "2023-11-27", "close": 10.351, "volume": 16807.0}, {"date": "2023-11-28", "close": 10.294, "volume": 34581.0}, {"date": "2023-11-29", "close": 10.1995, "volume": 150530.0}, {"date": "2023-11-30", "close": 9.3175, "volume": 35927.0}, {"date": "2023-12-01", "close": 10.084, "volume": 21127.0}, {"date": "2023-12-04", "close": 9.4645, "volume": 18841.0}, {"date": "2023-12-05", "close": 9.8395, "volume": 22284.0}, {"date": "2023-12-06", "close": 9.7885, "volume": 18628.0}, {"date": "2023-12-07", "close": 9.8845, "volume": 9585.0}, {"date": "2023-12-08", "close": 9.4345, "volume": 34076.0}, {"date": "2023-12-11", "close": 9.4195, "volume": 12026.0}, {"date": "2023-12-12", "close": 8.1296, "volume": 23105.0}, {"date": "2023-12-13", "close": 8.1596, "volume": 17271.0}, {"date": "2023-12-14", "close": 8.4746, "volume": 7038.0}, {"date": "2023-12-15", "close": 9.0145, "volume": 11168.0}, {"date": "2023-12-18", "close": 9.7645, "volume": 35555.0}, {"date": "2023-12-19", "close": 9.883, "volume": 7445.0}, {"date": "2023-12-20", "close": 9.7345, "volume": 5495.0}, {"date": "2023-12-21", "close": 9.7465, "volume": 7899.0}, {"date": "2023-12-22", "close": 9.7495, "volume": 10516.0}, {"date": "2023-12-26", "close": 9.748, "volume": 7057.0}, {"date": "2023-12-27", "close": 10.1995, "volume": 16268.0}, {"date": "2023-12-28", "close": 9.8245, "volume": 15254.0}, {"date": "2023-12-29", "close": 9.9625, "volume": 11541.0}, {"date": "2024-01-02", "close": 9.9355, "volume": 5233.0}, {"date": "2024-01-03", "close": 10.1995, "volume": 23120.0}, {"date": "2024-01-04", "close": 9.9355, "volume": 8569.0}, {"date": "2024-01-05", "close": 9.739, "volume": 5446.0}, {"date": "2024-01-08", "close": 9.6145, "volume": 6819.0}, {"date": "2024-01-09", "close": 9.7495, "volume": 8336.0}, {"date": "2024-01-10", "close": 10.006, "volume": 4139.0}, {"date": "2024-01-11", "close": 9.793, "volume": 3333.0}, {"date": "2024-01-12", "close": 9.7255, "volume": 4265.0}, {"date": "2024-01-16", "close": 9.2935, "volume": 10820.0}, {"date": "2024-01-17", "close": 8.4761, "volume": 10858.0}, {"date": "2024-01-18", "close": 8.6291, "volume": 5826.0}, {"date": "2024-01-19", "close": 6.5547, "volume": 106060.0}, {"date": "2024-01-22", "close": 6.6687, "volume": 10645.0}, {"date": "2024-01-23", "close": 7.0211, "volume": 5809.0}, {"date": "2024-01-24", "close": 6.5397, "volume": 8860.0}, {"date": "2024-01-25", "close": 6.3462, "volume": 8650.0}, {"date": "2024-01-26", "close": 6.8832, "volume": 3599.0}, {"date": "2024-01-29", "close": 7.5371, "volume": 6777.0}, {"date": "2024-01-30", "close": 7.2056, "volume": 11971.0}, {"date": "2024-01-31", "close": 6.7977, "volume": 62249.0}, {"date": "2024-02-01", "close": 6.6537, "volume": 26981.0}, {"date": "2024-02-02", "close": 6.4032, "volume": 5721.0}, {"date": "2024-02-05", "close": 6.3597, "volume": 7666.0}, {"date": "2024-02-06", "close": 6.9747, "volume": 7297.0}, {"date": "2024-02-07", "close": 6.7264, "volume": 7397.0}, {"date": "2024-02-08", "close": 6.0312, "volume": 71903.0}, {"date": "2024-02-09", "close": 6.1497, "volume": 9982.0}, {"date": "2024-02-12", "close": 6.6522, "volume": 21475.0}, {"date": "2024-02-13", "close": 6.6747, "volume": 14727.0}, {"date": "2024-02-14", "close": 6.6237, "volume": 8144.0}, {"date": "2024-02-15", "close": 6.4497, "volume": 20564.0}, {"date": "2024-02-16", "close": 6.7347, "volume": 16020.0}, {"date": "2024-02-20", "close": 6.7497, "volume": 11947.0}, {"date": "2024-02-21", "close": 6.3447, "volume": 14172.0}, {"date": "2024-02-22", "close": 6.3162, "volume": 9922.0}, {"date": "2024-02-23", "close": 6.7347, "volume": 9073.0}, {"date": "2024-02-26", "close": 6.8997, "volume": 18056.0}, {"date": "2024-02-27", "close": 7.6496, "volume": 55514.0}, {"date": "2024-02-28", "close": 7.8446, "volume": 28203.0}, {"date": "2024-02-29", "close": 8.2496, "volume": 24387.0}, {"date": "2024-03-01", "close": 8.6966, "volume": 44206.0}, {"date": "2024-03-04", "close": 6.8262, "volume": 239602.0}, {"date": "2024-03-05", "close": 6.1512, "volume": 29925.0}, {"date": "2024-03-06", "close": 6.6522, "volume": 33780.0}, {"date": "2024-03-07", "close": 6.4197, "volume": 22875.0}, {"date": "2024-03-08", "close": 6.3162, "volume": 13249.0}, {"date": "2024-03-11", "close": 6.3222, "volume": 7572.0}, {"date": "2024-03-12", "close": 5.7222, "volume": 307637.0}, {"date": "2024-03-13", "close": 5.8407, "volume": 54010.0}, {"date": "2024-03-14", "close": 5.9007, "volume": 19673.0}, {"date": "2024-03-15", "close": 5.8497, "volume": 10380.0}, {"date": "2024-03-18", "close": 5.7942, "volume": 7988.0}, {"date": "2024-03-19", "close": 5.7327, "volume": 15457.0}, {"date": "2024-03-20", "close": 5.9997, "volume": 5987.0}, {"date": "2024-03-21", "close": 5.9997, "volume": 9045.0}, {"date": "2024-03-22", "close": 6.1347, "volume": 16172.0}, {"date": "2024-03-25", "close": 6.0747, "volume": 7390.0}, {"date": "2024-03-26", "close": 6.2997, "volume": 16788.0}, {"date": "2024-03-27", "close": 6.2862, "volume": 9527.0}, {"date": "2024-03-28", "close": 6.1047, "volume": 19579.0}, {"date": "2024-04-01", "close": 5.9397, "volume": 11253.0}, {"date": "2024-04-02", "close": 5.9952, "volume": 8279.0}, {"date": "2024-04-03", "close": 5.8947, "volume": 2629.0}, {"date": "2024-04-04", "close": 5.7747, "volume": 6567.0}, {"date": "2024-04-05", "close": 5.7822, "volume": 4431.0}, {"date": "2024-04-08", "close": 5.8167, "volume": 10925.0}, {"date": "2024-04-09", "close": 5.8917, "volume": 5645.0}, {"date": "2024-04-10", "close": 5.9997, "volume": 6592.0}, {"date": "2024-04-11", "close": 5.7477, "volume": 5854.0}, {"date": "2024-04-12", "close": 5.8482, "volume": 3638.0}, {"date": "2024-04-15", "close": 5.6037, "volume": 7819.0}, {"date": "2024-04-16", "close": 5.4627, "volume": 7016.0}, {"date": "2024-04-17", "close": 5.5212, "volume": 2117.0}, {"date": "2024-04-18", "close": 5.6547, "volume": 4135.0}, {"date": "2024-04-19", "close": 5.3997, "volume": 6486.0}, {"date": "2024-04-22", "close": 5.5167, "volume": 4461.0}, {"date": "2024-04-23", "close": 5.6397, "volume": 5391.0}, {"date": "2024-04-24", "close": 5.6922, "volume": 4892.0}, {"date": "2024-04-25", "close": 5.5197, "volume": 4545.0}, {"date": "2024-04-26", "close": 5.6487, "volume": 1956.0}, {"date": "2024-04-29", "close": 5.5497, "volume": 5507.0}, {"date": "2024-04-30", "close": 5.8062, "volume": 20839.0}, {"date": "2024-05-01", "close": 5.6427, "volume": 82070.0}, {"date": "2024-05-02", "close": 5.6247, "volume": 13511.0}, {"date": "2024-05-03", "close": 5.6982, "volume": 4991.0}, {"date": "2024-05-06", "close": 5.7972, "volume": 7589.0}, {"date": "2024-05-07", "close": 5.7897, "volume": 7433.0}, {"date": "2024-05-08", "close": 5.9097, "volume": 3449.0}, {"date": "2024-05-09", "close": 5.9997, "volume": 10292.0}, {"date": "2024-05-10", "close": 5.9382, "volume": 2204.0}, {"date": "2024-05-13", "close": 5.8677, "volume": 1609.0}, {"date": "2024-05-14", "close": 5.9397, "volume": 4603.0}, {"date": "2024-05-15", "close": 5.9982, "volume": 6081.0}, {"date": "2024-05-16", "close": 5.9412, "volume": 10428.0}, {"date": "2024-05-17", "close": 5.8797, "volume": 4366.0}, {"date": "2024-05-20", "close": 5.8797, "volume": 3272.0}, {"date": "2024-05-21", "close": 6.0897, "volume": 7029.0}, {"date": "2024-05-22", "close": 4.6393, "volume": 40935.0}, {"date": "2024-05-23", "close": 4.9108, "volume": 11130.0}, {"date": "2024-05-24", "close": 5.1897, "volume": 20456.0}, {"date": "2024-05-28", "close": 5.2497, "volume": 16446.0}, {"date": "2024-05-29", "close": 5.1732, "volume": 19912.0}, {"date": "2024-05-30", "close": 5.2, "volume": 48956.0}, {"date": "2024-05-31", "close": 4.62, "volume": 48259.0}, {"date": "2024-06-03", "close": 4.42, "volume": 12406.0}, {"date": "2024-06-04", "close": 4.42, "volume": 21540.0}, {"date": "2024-06-05", "close": 4.4, "volume": 27978.0}, {"date": "2024-06-06", "close": 4.365, "volume": 7392.0}, {"date": "2024-06-07", "close": 3.72, "volume": 6656058.0}, {"date": "2024-06-10", "close": 3.43, "volume": 229464.0}, {"date": "2024-06-11", "close": 3.64, "volume": 78256.0}, {"date": "2024-06-12", "close": 3.64, "volume": 85594.0}, {"date": "2024-06-13", "close": 3.65, "volume": 55433.0}, {"date": "2024-06-14", "close": 3.41, "volume": 56625.0}, {"date": "2024-06-17", "close": 3.34, "volume": 131601.0}, {"date": "2024-06-18", "close": 3.54, "volume": 202951.0}, {"date": "2024-06-20", "close": 3.38, "volume": 46551.0}, {"date": "2024-06-21", "close": 3.0, "volume": 68875.0}, {"date": "2024-06-24", "close": 2.83, "volume": 64474.0}, {"date": "2024-06-25", "close": 2.93, "volume": 36387.0}, {"date": "2024-06-26", "close": 2.9, "volume": 59181.0}, {"date": "2024-06-27", "close": 2.99, "volume": 24613.0}, {"date": "2024-06-28", "close": 2.97, "volume": 44501.0}, {"date": "2024-07-01", "close": 2.99, "volume": 6468.0}, {"date": "2024-07-02", "close": 2.94, "volume": 31922.0}, {"date": "2024-07-03", "close": 2.99, "volume": 37139.0}, {"date": "2024-07-05", "close": 2.97, "volume": 36466.0}, {"date": "2024-07-08", "close": 2.91, "volume": 122678.0}, {"date": "2024-07-09", "close": 3.01, "volume": 68903.0}, {"date": "2024-07-10", "close": 3.03, "volume": 9357.0}, {"date": "2024-07-11", "close": 3.125, "volume": 13051.0}, {"date": "2024-07-12", "close": 3.2499, "volume": 34361.0}, {"date": "2024-07-15", "close": 3.54, "volume": 752080.0}, {"date": "2024-07-16", "close": 3.15, "volume": 215715.0}, {"date": "2024-07-17", "close": 3.11, "volume": 25449.0}, {"date": "2024-07-18", "close": 2.95, "volume": 46138.0}, {"date": "2024-07-19", "close": 2.91, "volume": 7927.0}, {"date": "2024-07-22", "close": 2.77, "volume": 20831.0}, {"date": "2024-07-23", "close": 2.84, "volume": 18078.0}, {"date": "2024-07-24", "close": 2.84, "volume": 12560.0}, {"date": "2024-07-25", "close": 2.95, "volume": 38508.0}, {"date": "2024-07-26", "close": 2.99, "volume": 19967.0}, {"date": "2024-07-29", "close": 3.17, "volume": 17221.0}, {"date": "2024-07-30", "close": 3.04, "volume": 39498.0}, {"date": "2024-07-31", "close": 3.01, "volume": 6631.0}, {"date": "2024-08-01", "close": 2.96, "volume": 2660.0}, {"date": "2024-08-02", "close": 3.0, "volume": 2199.0}, {"date": "2024-08-05", "close": 2.67, "volume": 11686.0}, {"date": "2024-08-06", "close": 2.69, "volume": 12759.0}, {"date": "2024-08-07", "close": 2.85, "volume": 5239.0}, {"date": "2024-08-08", "close": 2.72, "volume": 6601.0}, {"date": "2024-08-09", "close": 2.68, "volume": 9612.0}, {"date": "2024-08-12", "close": 2.532, "volume": 11230.0}, {"date": "2024-08-13", "close": 2.64, "volume": 14944.0}, {"date": "2024-08-14", "close": 2.59, "volume": 73899.0}, {"date": "2024-08-15", "close": 2.9, "volume": 22117.0}, {"date": "2024-08-16", "close": 3.32, "volume": 13921.0}, {"date": "2024-08-19", "close": 4.0, "volume": 163762.0}, {"date": "2024-08-20", "close": 3.33, "volume": 48826.0}, {"date": "2024-08-21", "close": 2.9, "volume": 423234.0}, {"date": "2024-08-22", "close": 2.7, "volume": 74549.0}, {"date": "2024-08-23", "close": 2.49, "volume": 82160.0}, {"date": "2024-08-26", "close": 2.77, "volume": 191287.0}, {"date": "2024-08-27", "close": 2.46, "volume": 86656.0}, {"date": "2024-08-28", "close": 2.2, "volume": 2732267.0}, {"date": "2024-08-29", "close": 4.02, "volume": 35778760.0}, {"date": "2024-08-30", "close": 3.05, "volume": 6233655.0}, {"date": "2024-09-03", "close": 2.87, "volume": 1066704.0}, {"date": "2024-09-04", "close": 2.58, "volume": 676769.0}, {"date": "2024-09-05", "close": 2.5, "volume": 301890.0}, {"date": "2024-09-06", "close": 2.27, "volume": 275554.0}, {"date": "2024-09-09", "close": 2.41, "volume": 159078.0}, {"date": "2024-09-10", "close": 2.57, "volume": 169333.0}, {"date": "2024-09-11", "close": 2.72, "volume": 179201.0}, {"date": "2024-09-12", "close": 2.83, "volume": 135180.0}, {"date": "2024-09-13", "close": 2.97, "volume": 179976.0}, {"date": "2024-09-16", "close": 2.82, "volume": 130349.0}, {"date": "2024-09-17", "close": 2.79, "volume": 97458.0}, {"date": "2024-09-18", "close": 3.08, "volume": 1320441.0}, {"date": "2024-09-19", "close": 2.98, "volume": 359379.0}, {"date": "2024-09-20", "close": 2.54, "volume": 546011.0}, {"date": "2024-09-23", "close": 2.47, "volume": 134322.0}, {"date": "2024-09-24", "close": 2.41, "volume": 128764.0}, {"date": "2024-09-25", "close": 2.57, "volume": 111634.0}, {"date": "2024-09-26", "close": 2.76, "volume": 186422.0}, {"date": "2024-09-27", "close": 2.94, "volume": 147332.0}, {"date": "2024-09-30", "close": 3.12, "volume": 162710.0}, {"date": "2024-10-01", "close": 2.98, "volume": 90645.0}, {"date": "2024-10-02", "close": 2.76, "volume": 103258.0}, {"date": "2024-10-03", "close": 2.81, "volume": 18726.0}, {"date": "2024-10-04", "close": 2.74, "volume": 42684.0}, {"date": "2024-10-07", "close": 2.69, "volume": 35845.0}, {"date": "2024-10-08", "close": 2.65, "volume": 40900.0}, {"date": "2024-10-09", "close": 2.68, "volume": 24423.0}, {"date": "2024-10-10", "close": 2.7, "volume": 23418.0}, {"date": "2024-10-11", "close": 2.65, "volume": 29823.0}, {"date": "2024-10-14", "close": 2.59, "volume": 60824.0}, {"date": "2024-10-15", "close": 2.44, "volume": 64245.0}, {"date": "2024-10-16", "close": 2.635, "volume": 95305.0}, {"date": "2024-10-17", "close": 2.65, "volume": 31980.0}, {"date": "2024-10-18", "close": 2.69, "volume": 37581.0}, {"date": "2024-10-21", "close": 2.68, "volume": 44870.0}, {"date": "2024-10-22", "close": 2.6, "volume": 20524.0}, {"date": "2024-10-23", "close": 2.48, "volume": 35754.0}, {"date": "2024-10-24", "close": 2.4, "volume": 85598.0}, {"date": "2024-10-25", "close": 2.42, "volume": 25889.0}, {"date": "2024-10-28", "close": 2.63, "volume": 225025.0}, {"date": "2024-10-29", "close": 2.42, "volume": 79068.0}, {"date": "2024-10-30", "close": 2.37, "volume": 44976.0}, {"date": "2024-10-31", "close": 2.33, "volume": 45963.0}, {"date": "2024-11-01", "close": 2.39, "volume": 21848.0}, {"date": "2024-11-04", "close": 2.38, "volume": 30361.0}, {"date": "2024-11-05", "close": 2.43, "volume": 14159.0}, {"date": "2024-11-06", "close": 2.4, "volume": 21529.0}, {"date": "2024-11-07", "close": 2.3657, "volume": 29701.0}, {"date": "2024-11-08", "close": 2.26, "volume": 82966.0}, {"date": "2024-11-11", "close": 2.3, "volume": 114583.0}, {"date": "2024-11-12", "close": 2.4, "volume": 29433.0}, {"date": "2024-11-13", "close": 2.35, "volume": 56894.0}, {"date": "2024-11-14", "close": 2.015, "volume": 152188.0}, {"date": "2024-11-15", "close": 1.85, "volume": 77412.0}, {"date": "2024-11-18", "close": 2.05, "volume": 44686.0}, {"date": "2024-11-19", "close": 2.03, "volume": 23925.0}, {"date": "2024-11-20", "close": 1.99, "volume": 47375.0}, {"date": "2024-11-21", "close": 2.135, "volume": 37371.0}, {"date": "2024-11-22", "close": 2.26, "volume": 30704.0}, {"date": "2024-11-25", "close": 2.37, "volume": 26850.0}, {"date": "2024-11-26", "close": 2.28, "volume": 27140.0}, {"date": "2024-11-27", "close": 2.35, "volume": 43964.0}, {"date": "2024-11-29", "close": 2.28, "volume": 16839.0}, {"date": "2024-12-02", "close": 2.28, "volume": 57567.0}, {"date": "2024-12-03", "close": 2.19, "volume": 16206.0}, {"date": "2024-12-04", "close": 2.15, "volume": 80650.0}, {"date": "2024-12-05", "close": 2.16, "volume": 28181.0}, {"date": "2024-12-06", "close": 2.12, "volume": 21364.0}, {"date": "2024-12-09", "close": 2.33, "volume": 39658.0}, {"date": "2024-12-10", "close": 2.27, "volume": 25549.0}, {"date": "2024-12-11", "close": 2.16, "volume": 26690.0}, {"date": "2024-12-12", "close": 2.17, "volume": 7353.0}, {"date": "2024-12-13", "close": 2.08, "volume": 11723.0}, {"date": "2024-12-16", "close": 2.09, "volume": 11214.0}, {"date": "2024-12-17", "close": 2.0999, "volume": 37185.0}, {"date": "2024-12-18", "close": 2.0, "volume": 32188.0}, {"date": "2024-12-19", "close": 1.84, "volume": 122093.0}, {"date": "2024-12-20", "close": 1.97, "volume": 51538.0}, {"date": "2024-12-23", "close": 2.01, "volume": 19258.0}, {"date": "2024-12-24", "close": 2.0, "volume": 15070.0}, {"date": "2024-12-26", "close": 2.32, "volume": 210133.0}, {"date": "2024-12-27", "close": 2.46, "volume": 72563.0}, {"date": "2024-12-30", "close": 2.15, "volume": 75123.0}, {"date": "2024-12-31", "close": 2.18, "volume": 57094.0}, {"date": "2025-01-02", "close": 2.26, "volume": 18556.0}, {"date": "2025-01-03", "close": 2.31, "volume": 31747.0}, {"date": "2025-01-06", "close": 2.3999, "volume": 33522.0}, {"date": "2025-01-07", "close": 2.32, "volume": 39070.0}, {"date": "2025-01-08", "close": 2.24, "volume": 19906.0}, {"date": "2025-01-10", "close": 2.1264, "volume": 44403.0}, {"date": "2025-01-13", "close": 2.25, "volume": 62678.0}, {"date": "2025-01-14", "close": 2.16, "volume": 74584.0}, {"date": "2025-01-15", "close": 2.21, "volume": 32847.0}, {"date": "2025-01-16", "close": 2.121, "volume": 19432.0}, {"date": "2025-01-17", "close": 2.18, "volume": 16134.0}, {"date": "2025-01-21", "close": 2.18, "volume": 18176.0}, {"date": "2025-01-22", "close": 2.1, "volume": 19701.0}, {"date": "2025-01-23", "close": 2.18, "volume": 7501.0}, {"date": "2025-01-24", "close": 2.19, "volume": 17425.0}, {"date": "2025-01-27", "close": 2.27, "volume": 287203.0}, {"date": "2025-01-28", "close": 2.28, "volume": 81865.0}, {"date": "2025-01-29", "close": 2.38, "volume": 35177.0}, {"date": "2025-01-30", "close": 2.32, "volume": 24228.0}, {"date": "2025-01-31", "close": 2.47, "volume": 100104.0}, {"date": "2025-02-03", "close": 2.41, "volume": 41310.0}, {"date": "2025-02-04", "close": 2.57, "volume": 59787.0}, {"date": "2025-02-05", "close": 2.56, "volume": 93331.0}, {"date": "2025-02-06", "close": 2.45, "volume": 25938.0}, {"date": "2025-02-07", "close": 2.365, "volume": 19847.0}, {"date": "2025-02-10", "close": 2.3, "volume": 31980.0}, {"date": "2025-02-11", "close": 2.51, "volume": 92748.0}, {"date": "2025-02-12", "close": 2.63, "volume": 39972.0}, {"date": "2025-02-13", "close": 2.72, "volume": 82323.0}, {"date": "2025-02-14", "close": 2.84, "volume": 66755.0}, {"date": "2025-02-18", "close": 2.73, "volume": 53626.0}, {"date": "2025-02-19", "close": 2.5, "volume": 107143.0}, {"date": "2025-02-20", "close": 2.42, "volume": 55158.0}, {"date": "2025-02-21", "close": 2.31, "volume": 64108.0}, {"date": "2025-02-24", "close": 2.15, "volume": 41014.0}, {"date": "2025-02-25", "close": 2.05, "volume": 19928.0}, {"date": "2025-02-26", "close": 2.1, "volume": 9332.0}, {"date": "2025-02-27", "close": 2.04, "volume": 31821.0}, {"date": "2025-02-28", "close": 2.01, "volume": 39035.0}, {"date": "2025-03-03", "close": 2.56, "volume": 200584.0}, {"date": "2025-03-04", "close": 2.52, "volume": 63348.0}, {"date": "2025-03-05", "close": 2.54, "volume": 55360.0}, {"date": "2025-03-06", "close": 2.58, "volume": 23148.0}, {"date": "2025-03-07", "close": 2.62, "volume": 45543.0}, {"date": "2025-03-10", "close": 2.54, "volume": 19254.0}, {"date": "2025-03-11", "close": 2.57, "volume": 11684.0}, {"date": "2025-03-12", "close": 2.55, "volume": 38766.0}, {"date": "2025-03-13", "close": 2.57, "volume": 23147.0}, {"date": "2025-03-14", "close": 2.6, "volume": 38071.0}, {"date": "2025-03-17", "close": 2.62, "volume": 16104.0}, {"date": "2025-03-18", "close": 2.66, "volume": 22309.0}, {"date": "2025-03-19", "close": 2.58, "volume": 27702.0}, {"date": "2025-03-20", "close": 2.47, "volume": 21577.0}, {"date": "2025-03-21", "close": 2.66, "volume": 46618.0}, {"date": "2025-03-24", "close": 2.6, "volume": 51561.0}, {"date": "2025-03-25", "close": 2.63, "volume": 21947.0}, {"date": "2025-03-26", "close": 2.55, "volume": 46485.0}, {"date": "2025-03-27", "close": 2.68, "volume": 52617.0}, {"date": "2025-03-28", "close": 2.8, "volume": 143659.0}, {"date": "2025-03-31", "close": 2.54, "volume": 942032.0}, {"date": "2025-04-01", "close": 2.14, "volume": 224897.0}, {"date": "2025-04-02", "close": 2.27, "volume": 72120.0}, {"date": "2025-04-03", "close": 2.1, "volume": 49315.0}, {"date": "2025-04-04", "close": 2.01, "volume": 52513.0}, {"date": "2025-04-07", "close": 1.985, "volume": 57342.0}, {"date": "2025-04-08", "close": 2.01, "volume": 20634.0}, {"date": "2025-04-09", "close": 2.0, "volume": 34234.0}, {"date": "2025-04-10", "close": 1.93, "volume": 10808.0}, {"date": "2025-04-11", "close": 1.975, "volume": 13746.0}, {"date": "2025-04-14", "close": 1.98, "volume": 24227.0}, {"date": "2025-04-15", "close": 2.05, "volume": 24962.0}, {"date": "2025-04-16", "close": 1.91, "volume": 14695.0}, {"date": "2025-04-17", "close": 1.92, "volume": 2768.0}, {"date": "2025-04-21", "close": 1.747, "volume": 38702.0}, {"date": "2025-04-22", "close": 1.76, "volume": 27601.0}, {"date": "2025-04-23", "close": 1.858, "volume": 20879.0}, {"date": "2025-04-24", "close": 1.815, "volume": 29200.0}, {"date": "2025-04-25", "close": 1.97, "volume": 53539.0}, {"date": "2025-04-28", "close": 2.42, "volume": 349091.0}, {"date": "2025-04-29", "close": 3.05, "volume": 456094.0}, {"date": "2025-04-30", "close": 3.14, "volume": 181818.0}, {"date": "2025-05-01", "close": 2.85, "volume": 116371.0}, {"date": "2025-05-02", "close": 2.68, "volume": 201204.0}, {"date": "2025-05-05", "close": 2.5, "volume": 64277.0}, {"date": "2025-05-06", "close": 2.43, "volume": 32442.0}, {"date": "2025-05-07", "close": 2.65, "volume": 46899.0}, {"date": "2025-05-08", "close": 2.85, "volume": 80783.0}, {"date": "2025-05-09", "close": 2.85, "volume": 51670.0}, {"date": "2025-05-12", "close": 2.84, "volume": 23094.0}, {"date": "2025-05-13", "close": 2.74, "volume": 33468.0}, {"date": "2025-05-14", "close": 2.77, "volume": 86475.0}, {"date": "2025-05-15", "close": 2.32, "volume": 156585.0}, {"date": "2025-05-16", "close": 2.44, "volume": 53965.0}, {"date": "2025-05-19", "close": 2.2, "volume": 179034.0}, {"date": "2025-05-20", "close": 1.96, "volume": 222887.0}, {"date": "2025-05-21", "close": 1.88, "volume": 42780.0}, {"date": "2025-05-22", "close": 1.9, "volume": 67077.0}, {"date": "2025-05-23", "close": 1.97, "volume": 30865.0}, {"date": "2025-05-27", "close": 2.07, "volume": 50753.0}, {"date": "2025-05-28", "close": 2.11, "volume": 72912.0}, {"date": "2025-05-29", "close": 2.165, "volume": 45995.0}, {"date": "2025-05-30", "close": 2.16, "volume": 23708.0}, {"date": "2025-06-02", "close": 2.26, "volume": 40854.0}, {"date": "2025-06-03", "close": 2.18, "volume": 29288.0}, {"date": "2025-06-04", "close": 2.17, "volume": 31519.0}, {"date": "2025-06-05", "close": 2.13, "volume": 10259.0}, {"date": "2025-06-06", "close": 2.1705, "volume": 13135.0}, {"date": "2025-06-09", "close": 2.24, "volume": 38158.0}, {"date": "2025-06-10", "close": 2.29, "volume": 27945.0}, {"date": "2025-06-11", "close": 2.25, "volume": 13086.0}, {"date": "2025-06-12", "close": 2.2, "volume": 85906.0}, {"date": "2025-06-13", "close": 2.18, "volume": 12792.0}, {"date": "2025-06-16", "close": 2.3, "volume": 82451.0}, {"date": "2025-06-17", "close": 2.11, "volume": 82574.0}, {"date": "2025-06-18", "close": 2.12, "volume": 27539.0}, {"date": "2025-06-20", "close": 2.08, "volume": 37812.0}, {"date": "2025-06-23", "close": 2.02, "volume": 31437.0}, {"date": "2025-06-24", "close": 2.18, "volume": 134967.0}, {"date": "2025-06-25", "close": 2.25, "volume": 174623.0}, {"date": "2025-06-26", "close": 2.23, "volume": 101092.0}, {"date": "2025-06-27", "close": 2.15, "volume": 26697.0}, {"date": "2025-06-30", "close": 1.95, "volume": 78739.0}, {"date": "2025-07-01", "close": 2.0, "volume": 36349.0}, {"date": "2025-07-02", "close": 2.084, "volume": 26555.0}, {"date": "2025-07-03", "close": 2.12, "volume": 3037617.0}, {"date": "2025-07-07", "close": 2.1, "volume": 161519.0}, {"date": "2025-07-08", "close": 2.29, "volume": 150255.0}, {"date": "2025-07-09", "close": 2.36, "volume": 231969.0}, {"date": "2025-07-10", "close": 2.42, "volume": 80665.0}, {"date": "2025-07-11", "close": 2.39, "volume": 178207.0}, {"date": "2025-07-14", "close": 2.33, "volume": 196107.0}, {"date": "2025-07-15", "close": 2.28, "volume": 80575.0}, {"date": "2025-07-16", "close": 2.26, "volume": 46014.0}, {"date": "2025-07-17", "close": 2.28, "volume": 56301.0}, {"date": "2025-07-18", "close": 2.23, "volume": 58760.0}, {"date": "2025-07-21", "close": 2.335, "volume": 55405.0}, {"date": "2025-07-22", "close": 2.295, "volume": 132184.0}, {"date": "2025-07-23", "close": 2.4, "volume": 56249.0}, {"date": "2025-07-24", "close": 2.31, "volume": 40416.0}, {"date": "2025-07-25", "close": 2.35, "volume": 30852.0}, {"date": "2025-07-28", "close": 2.29, "volume": 24814.0}, {"date": "2025-07-29", "close": 2.22, "volume": 25977.0}, {"date": "2025-07-30", "close": 2.19, "volume": 21062.0}, {"date": "2025-07-31", "close": 2.14, "volume": 33126.0}, {"date": "2025-08-01", "close": 2.13, "volume": 15423.0}, {"date": "2025-08-04", "close": 1.96, "volume": 11268020.0}, {"date": "2025-08-05", "close": 1.81, "volume": 278329.0}, {"date": "2025-08-06", "close": 1.71, "volume": 232061.0}, {"date": "2025-08-07", "close": 1.68, "volume": 87211.0}, {"date": "2025-08-08", "close": 1.79, "volume": 92437.0}, {"date": "2025-08-11", "close": 1.68, "volume": 195193.0}, {"date": "2025-08-12", "close": 1.74, "volume": 80214.0}, {"date": "2025-08-13", "close": 1.86, "volume": 168123.0}, {"date": "2025-08-14", "close": 1.89, "volume": 110331.0}, {"date": "2025-08-15", "close": 1.92, "volume": 86792.0}, {"date": "2025-08-18", "close": 1.88, "volume": 51303.0}, {"date": "2025-08-19", "close": 1.87, "volume": 53332.0}, {"date": "2025-08-20", "close": 1.83, "volume": 30419.0}, {"date": "2025-08-21", "close": 1.81, "volume": 21612.0}, {"date": "2025-08-22", "close": 1.91, "volume": 66351.0}, {"date": "2025-08-25", "close": 1.95, "volume": 57668.0}, {"date": "2025-08-26", "close": 1.96, "volume": 33425.0}, {"date": "2025-08-27", "close": 1.94, "volume": 53313.0}, {"date": "2025-08-28", "close": 1.96, "volume": 23066.0}, {"date": "2025-08-29", "close": 1.977, "volume": 12334.0}, {"date": "2025-09-02", "close": 1.975, "volume": 24566.0}, {"date": "2025-09-03", "close": 2.04, "volume": 51239.0}, {"date": "2025-09-04", "close": 2.04, "volume": 18404.0}, {"date": "2025-09-05", "close": 2.06, "volume": 28378.0}, {"date": "2025-09-08", "close": 2.09, "volume": 36922.0}, {"date": "2025-09-09", "close": 2.11, "volume": 37219.0}, {"date": "2025-09-10", "close": 2.12, "volume": 34376.0}, {"date": "2025-09-11", "close": 2.27, "volume": 81611.0}, {"date": "2025-09-12", "close": 2.14, "volume": 51377.0}, {"date": "2025-09-15", "close": 2.15, "volume": 50268.0}, {"date": "2025-09-16", "close": 1.7, "volume": 683713.0}, {"date": "2025-09-17", "close": 1.535, "volume": 654521.0}, {"date": "2025-09-18", "close": 1.17, "volume": 19997200.0}, {"date": "2025-09-19", "close": 1.16, "volume": 1102212.0}, {"date": "2025-09-22", "close": 1.11, "volume": 794962.0}, {"date": "2025-09-23", "close": 1.41, "volume": 3590808.0}, {"date": "2025-09-24", "close": 1.48, "volume": 1244864.0}, {"date": "2025-09-25", "close": 1.41, "volume": 547079.0}, {"date": "2025-09-26", "close": 1.42, "volume": 294410.0}, {"date": "2025-09-29", "close": 1.4, "volume": 445862.0}, {"date": "2025-09-30", "close": 1.29, "volume": 496203.0}, {"date": "2025-10-01", "close": 1.33, "volume": 345783.0}, {"date": "2025-10-02", "close": 1.35, "volume": 747187.0}, {"date": "2025-10-03", "close": 1.36, "volume": 367099.0}, {"date": "2025-10-06", "close": 1.4, "volume": 249978.0}, {"date": "2025-10-07", "close": 1.32, "volume": 310560.0}, {"date": "2025-10-08", "close": 1.42, "volume": 344107.0}, {"date": "2025-10-09", "close": 1.39, "volume": 168216.0}, {"date": "2025-10-10", "close": 1.34, "volume": 192417.0}, {"date": "2025-10-13", "close": 1.51, "volume": 841672.0}, {"date": "2025-10-14", "close": 1.55, "volume": 312386.0}, {"date": "2025-10-15", "close": 1.56, "volume": 161195.0}, {"date": "2025-10-16", "close": 1.45, "volume": 160561.0}, {"date": "2025-10-17", "close": 1.45, "volume": 83444.0}, {"date": "2025-10-20", "close": 1.47, "volume": 115145.0}, {"date": "2025-10-21", "close": 1.49, "volume": 81184.0}, {"date": "2025-10-22", "close": 1.46, "volume": 135625.0}, {"date": "2025-10-23", "close": 1.395, "volume": 340135.0}, {"date": "2025-10-24", "close": 1.39, "volume": 104196.0}, {"date": "2025-10-27", "close": 1.31, "volume": 266894.0}, {"date": "2025-10-28", "close": 1.37, "volume": 138906.0}, {"date": "2025-10-29", "close": 1.31, "volume": 76845.0}, {"date": "2025-10-30", "close": 1.26, "volume": 90592.0}, {"date": "2025-10-31", "close": 1.4, "volume": 203485.0}, {"date": "2025-11-03", "close": 1.39, "volume": 130249.0}, {"date": "2025-11-04", "close": 1.33, "volume": 68235.0}, {"date": "2025-11-05", "close": 1.32, "volume": 108441.0}, {"date": "2025-11-06", "close": 1.28, "volume": 93939.0}, {"date": "2025-11-07", "close": 1.3, "volume": 69143.0}, {"date": "2025-11-10", "close": 1.29, "volume": 74198.0}, {"date": "2025-11-11", "close": 1.33, "volume": 32025.0}, {"date": "2025-11-12", "close": 1.3, "volume": 43101.0}, {"date": "2025-11-13", "close": 1.26, "volume": 57686.0}, {"date": "2025-11-14", "close": 1.23, "volume": 60125.0}, {"date": "2025-11-17", "close": 1.22, "volume": 40878.0}, {"date": "2025-11-18", "close": 1.29, "volume": 84960.0}, {"date": "2025-11-19", "close": 1.32, "volume": 39576.0}, {"date": "2025-11-20", "close": 1.28, "volume": 102851.0}, {"date": "2025-11-21", "close": 1.37, "volume": 77537.0}, {"date": "2025-11-24", "close": 1.38, "volume": 32168.0}, {"date": "2025-11-25", "close": 1.43, "volume": 74100.0}, {"date": "2025-11-26", "close": 1.43, "volume": 94652.0}, {"date": "2025-11-28", "close": 1.45, "volume": 69099.0}, {"date": "2025-12-01", "close": 1.39, "volume": 44701.0}, {"date": "2025-12-02", "close": 1.37, "volume": 33189.0}, {"date": "2025-12-03", "close": 1.42, "volume": 83162.0}, {"date": "2025-12-04", "close": 1.47, "volume": 108150.0}, {"date": "2025-12-05", "close": 1.37, "volume": 74998.0}, {"date": "2025-12-08", "close": 1.43, "volume": 83582.0}, {"date": "2025-12-09", "close": 1.45, "volume": 46602.0}, {"date": "2025-12-10", "close": 1.47, "volume": 65141.0}, {"date": "2025-12-11", "close": 1.47, "volume": 50942.0}, {"date": "2025-12-12", "close": 1.45, "volume": 37074.0}, {"date": "2025-12-15", "close": 1.3, "volume": 82839.0}, {"date": "2025-12-16", "close": 1.28, "volume": 67507.0}, {"date": "2025-12-17", "close": 1.27, "volume": 93205.0}, {"date": "2025-12-18", "close": 1.28, "volume": 105559.0}, {"date": "2025-12-19", "close": 1.27, "volume": 128244.0}, {"date": "2025-12-22", "close": 1.29, "volume": 47146.0}, {"date": "2025-12-23", "close": 1.27, "volume": 24723.0}, {"date": "2025-12-24", "close": 1.27, "volume": 6007.0}, {"date": "2025-12-26", "close": 1.27, "volume": 29772.0}, {"date": "2025-12-29", "close": 1.23, "volume": 611261.0}, {"date": "2025-12-30", "close": 1.18, "volume": 98751.0}, {"date": "2025-12-31", "close": 1.25, "volume": 161510.0}, {"date": "2026-01-02", "close": 1.27, "volume": 54557.0}, {"date": "2026-01-05", "close": 1.27, "volume": 73904.0}, {"date": "2026-01-06", "close": 1.27, "volume": 42909.0}, {"date": "2026-01-07", "close": 1.31, "volume": 105687.0}, {"date": "2026-01-08", "close": 1.32, "volume": 72367.0}, {"date": "2026-01-09", "close": 1.405, "volume": 117608.0}, {"date": "2026-01-12", "close": 1.42, "volume": 70703.0}, {"date": "2026-01-13", "close": 1.39, "volume": 70461.0}, {"date": "2026-01-14", "close": 1.42, "volume": 59383.0}, {"date": "2026-01-15", "close": 1.4, "volume": 51115.0}, {"date": "2026-01-16", "close": 1.4, "volume": 61131.0}, {"date": "2026-01-20", "close": 1.3, "volume": 101395.0}, {"date": "2026-01-21", "close": 1.28, "volume": 81999.0}, {"date": "2026-01-22", "close": 1.31, "volume": 79201.0}, {"date": "2026-01-23", "close": 1.34, "volume": 41770.0}, {"date": "2026-01-26", "close": 1.35, "volume": 47901.0}, {"date": "2026-01-27", "close": 1.32, "volume": 22332.0}, {"date": "2026-01-28", "close": 1.3, "volume": 28415.0}, {"date": "2026-01-29", "close": 1.26, "volume": 76353.0}, {"date": "2026-01-30", "close": 1.23, "volume": 58413.0}, {"date": "2026-02-02", "close": 1.21, "volume": 42439.0}, {"date": "2026-02-03", "close": 1.16, "volume": 49042.0}, {"date": "2026-02-04", "close": 1.09, "volume": 92912.0}, {"date": "2026-02-05", "close": 1.24, "volume": 220938.0}, {"date": "2026-02-06", "close": 1.25, "volume": 92294.0}, {"date": "2026-02-09", "close": 1.26, "volume": 44838.0}, {"date": "2026-02-10", "close": 1.25, "volume": 109965.0}, {"date": "2026-02-11", "close": 1.18, "volume": 87744.0}, {"date": "2026-02-12", "close": 1.17, "volume": 53774.0}, {"date": "2026-02-13", "close": 1.14, "volume": 71266.0}, {"date": "2026-02-17", "close": 1.165, "volume": 24476.0}, {"date": "2026-02-18", "close": 1.155, "volume": 14689.0}, {"date": "2026-02-19", "close": 1.16, "volume": 55537.0}, {"date": "2026-02-20", "close": 1.13, "volume": 48186.0}, {"date": "2026-02-23", "close": 1.13, "volume": 31544.0}, {"date": "2026-02-24", "close": 1.165, "volume": 33635.0}, {"date": "2026-02-25", "close": 1.24, "volume": 119557.0}, {"date": "2026-02-26", "close": 1.24, "volume": 38391.0}, {"date": "2026-02-27", "close": 1.29, "volume": 88701.0}, {"date": "2026-03-02", "close": 1.35, "volume": 86120.0}, {"date": "2026-03-03", "close": 1.2701, "volume": 74630.0}, {"date": "2026-03-04", "close": 1.19, "volume": 103952.0}, {"date": "2026-03-05", "close": 1.205, "volume": 29781.0}, {"date": "2026-03-06", "close": 1.18, "volume": 104208.0}, {"date": "2026-03-09", "close": 1.28, "volume": 227567.0}, {"date": "2026-03-10", "close": 1.27, "volume": 36287.0}, {"date": "2026-03-11", "close": 1.29, "volume": 50300.0}, {"date": "2026-03-12", "close": 1.27, "volume": 17892.0}, {"date": "2026-03-13", "close": 1.26, "volume": 36703.0}, {"date": "2026-03-16", "close": 1.27, "volume": 105194.0}, {"date": "2026-03-17", "close": 1.28, "volume": 212671.0}, {"date": "2026-03-18", "close": 1.23, "volume": 42334.0}, {"date": "2026-03-19", "close": 1.2, "volume": 36223.0}, {"date": "2026-03-20", "close": 1.2, "volume": 37963.0}, {"date": "2026-03-23", "close": 1.2, "volume": 49014.0}, {"date": "2026-03-24", "close": 1.205, "volume": 42252.0}, {"date": "2026-03-25", "close": 1.2, "volume": 44906.0}, {"date": "2026-03-26", "close": 1.18, "volume": 18822.0}, {"date": "2026-03-27", "close": 1.16, "volume": 41483.0}, {"date": "2026-03-30", "close": 1.16, "volume": 73012.0}, {"date": "2026-03-31", "close": 1.21, "volume": 29054.0}, {"date": "2026-04-01", "close": 1.16, "volume": 62635.0}, {"date": "2026-04-02", "close": 1.2, "volume": 93990.0}, {"date": "2026-04-06", "close": 1.18, "volume": 27922.0}, {"date": "2026-04-07", "close": 1.19, "volume": 22680.0}, {"date": "2026-04-08", "close": 1.21, "volume": 166025.0}, {"date": "2026-04-09", "close": 1.17, "volume": 82686.0}, {"date": "2026-04-10", "close": 1.18, "volume": 9016.0}, {"date": "2026-04-13", "close": 1.19, "volume": 137840.0}, {"date": "2026-04-14", "close": 1.18, "volume": 21187.0}, {"date": "2026-04-15", "close": 1.19, "volume": 19947.0}, {"date": "2026-04-16", "close": 1.19, "volume": 26377.0}, {"date": "2026-04-17", "close": 1.18, "volume": 56174.0}, {"date": "2026-04-20", "close": 1.25, "volume": 194904.0}, {"date": "2026-04-21", "close": 1.2, "volume": 71030.0}, {"date": "2026-04-22", "close": 1.2, "volume": 50228.0}, {"date": "2026-04-23", "close": 1.17, "volume": 39646.0}, {"date": "2026-04-24", "close": 1.16, "volume": 33502.0}, {"date": "2026-04-27", "close": 1.16, "volume": 33927.0}, {"date": "2026-04-28", "close": 1.14, "volume": 77305.0}, {"date": "2026-04-29", "close": 1.1, "volume": 49216.0}, {"date": "2026-04-30", "close": 1.14, "volume": 56336.0}, {"date": "2026-05-01", "close": 1.11, "volume": 26786.0}, {"date": "2026-05-04", "close": 1.13, "volume": 71248.0}, {"date": "2026-05-05", "close": 1.1, "volume": 94218.0}, {"date": "2026-05-06", "close": 1.11, "volume": 14791.0}, {"date": "2026-05-07", "close": 1.09, "volume": 87338.0}, {"date": "2026-05-08", "close": 1.11, "volume": 4919188.0}, {"date": "2026-05-11", "close": 1.11, "volume": 398562.0}, {"date": "2026-05-12", "close": 1.12, "volume": 109136.0}, {"date": "2026-05-13", "close": 1.07, "volume": 152890.0}, {"date": "2026-05-14", "close": 1.09, "volume": 150867.0}, {"date": "2026-05-15", "close": 1.01, "volume": 312691.0}, {"date": "2026-05-18", "close": 0.9001, "volume": 291798.0}, {"date": "2026-05-19", "close": 0.9509, "volume": 144250.0}, {"date": "2026-05-20", "close": 0.92, "volume": 127168.0}, {"date": "2026-05-21", "close": 0.9117, "volume": 54763.0}, {"date": "2026-05-22", "close": 0.955, "volume": 65322.0}, {"date": "2026-05-26", "close": 0.9111, "volume": 141230.0}, {"date": "2026-05-27", "close": 0.9003, "volume": 52602.0}, {"date": "2026-05-28", "close": 0.9168, "volume": 118363.0}, {"date": "2026-05-29", "close": 0.93, "volume": 101140.0}, {"date": "2026-06-01", "close": 0.92, "volume": 67433.0}, {"date": "2026-06-02", "close": 0.9002, "volume": 81309.0}, {"date": "2026-06-03", "close": 0.8746, "volume": 200855.0}, {"date": "2026-06-04", "close": 0.919, "volume": 43021.0}, {"date": "2026-06-05", "close": 1.03, "volume": 151174600.0}, {"date": "2026-06-08", "close": 0.92, "volume": 5819054.0}, {"date": "2026-06-09", "close": 0.8597, "volume": 2250886.0}, {"date": "2026-06-10", "close": 0.81, "volume": 1421334.0}, {"date": "2026-06-11", "close": 0.7951, "volume": 805821.0}, {"date": "2026-06-12", "close": 0.88, "volume": 1172723.0}, {"date": "2026-06-15", "close": 0.8331, "volume": 674338.0}, {"date": "2026-06-16", "close": 0.8674, "volume": 433216.0}, {"date": "2026-06-17", "close": 0.9476, "volume": 483306.0}, {"date": "2026-06-18", "close": 0.9674, "volume": 887115.0}, {"date": "2026-06-22", "close": 0.9668, "volume": 1115516.0}, {"date": "2026-06-23", "close": 1.0, "volume": 476612.0}, {"date": "2026-06-24", "close": 1.06, "volume": 5241199.0}, {"date": "2026-06-25", "close": 1.09, "volume": 4981461.0}, {"date": "2026-06-26", "close": 1.2, "volume": 1470432.0}, {"date": "2026-06-29", "close": 1.21, "volume": 623951.0}, {"date": "2026-06-30", "close": 1.24, "volume": 557569.0}, {"date": "2026-07-01", "close": 1.19, "volume": 255015.0}, {"date": "2026-07-02", "close": 1.2, "volume": 369881.0}, {"date": "2026-07-06", "close": 1.17, "volume": 259909.0}, {"date": "2026-07-07", "close": 1.015, "volume": 814207.0}, {"date": "2026-07-08", "close": 0.9652, "volume": 1063215.0}, {"date": "2026-07-09", "close": 0.8924, "volume": 598454.0}, {"date": "2026-07-10", "close": 0.9148, "volume": 551452.0}, {"date": "2026-07-13", "close": 0.9102, "volume": 329583.0}, {"date": "2026-07-14", "close": 0.802, "volume": 745185.0}, {"date": "2026-07-15", "close": 0.8762, "volume": 186964.0}, {"date": "2026-07-16", "close": 0.855, "volume": 481820.0}, {"date": "2026-07-17", "close": 0.8258, "volume": 187217.0}, {"date": "2026-07-20", "close": 0.9048, "volume": 242901.0}, {"date": "2026-07-21", "close": 0.9218, "volume": 187331.0}, {"date": "2026-07-22", "close": 0.906, "volume": 246024.0}, {"date": "2026-07-23", "close": 0.905, "volume": 272764.0}, {"date": "2026-07-24", "close": 0.8501, "volume": 129816.0}, {"date": "2026-07-27", "close": 0.8083, "volume": 314158.0}, {"date": "2026-07-28", "close": 0.7815, "volume": 226992.0}, {"date": "2026-07-29", "close": 0.7737, "volume": 134887.0}, {"date": "2026-07-30", "close": 0.7711, "volume": 94590.0}, {"date": "2026-07-31", "close": 0.8242, "volume": 127927.0}, {"date": "2026-08-03", "close": 0.8312, "volume": 95746.0}, {"date": "2026-08-04", "close": 0.9102, "volume": 782008.0}, {"date": "2026-08-05", "close": 0.95, "volume": 805432.0}, {"date": "2026-08-06", "close": 0.9496, "volume": 307711.0}, {"date": "2026-08-07", "close": 0.9783, "volume": 196275.0}, {"date": "2026-08-10", "close": 0.967, "volume": 194197.0}, {"date": "2026-08-11", "close": 0.9321, "volume": 112768.0}, {"date": "2026-08-12", "close": 0.88, "volume": 202906.0}, {"date": "2026-08-13", "close": 0.9289, "volume": 186465.0}, {"date": "2026-08-14", "close": 0.9737, "volume": 158796.0}, {"date": "2026-08-17", "close": 0.94, "volume": 180238.0}, {"date": "2026-08-18", "close": 0.9754, "volume": 280621.0}, {"date": "2026-08-19", "close": 0.991, "volume": 347282.0}, {"date": "2026-08-20", "close": 0.9671, "volume": 156293.0}, {"date": "2026-08-21", "close": 1.01, "volume": 82464.0}, {"date": "2026-08-24", "close": 1.06, "volume": 272562.0}, {"date": "2026-08-25", "close": 1.13, "volume": 354252.0}, {"date": "2026-08-26", "close": 1.19, "volume": 247118.0}, {"date": "2026-08-27", "close": 1.17, "volume": 211552.0}, {"date": "2026-08-28", "close": 1.15, "volume": 159256.0}, {"date": "2026-08-31", "close": 1.14, "volume": 141687.0}, {"date": "2026-09-01", "close": 1.1, "volume": 69291.0}, {"date": "2026-09-02", "close": 1.11, "volume": 50969.0}, {"date": "2026-09-03", "close": 1.09, "volume": 169600.0}, {"date": "2026-09-04", "close": 1.08, "volume": 58196.0}, {"date": "2026-09-08", "close": 1.11, "volume": 130312.0}, {"date": "2026-09-09", "close": 1.1, "volume": 91021.0}, {"date": "2026-09-10", "close": 1.1, "volume": 79964.0}, {"date": "2026-09-11", "close": 1.08, "volume": 137031.0}, {"date": "2026-09-14", "close": 1.19, "volume": 595642.0}, {"date": "2026-09-15", "close": 1.23, "volume": 519876.0}, {"date": "2026-09-16", "close": 1.25, "volume": 1529327.0}, {"date": "2026-09-17", "close": 1.11, "volume": 417287.0}, {"date": "2026-09-18", "close": 1.17, "volume": 170735.0}, {"date": "2026-09-21", "close": 1.08, "volume": 2080379.0}, {"date": "2026-09-22", "close": 1.05, "volume": 498809.0}, {"date": "2026-09-23", "close": 1.05, "volume": 141358.0}, {"date": "2026-09-24", "close": 1.07, "volume": 122506.0}, {"date": "2026-09-25", "close": 1.05, "volume": 53781.0}, {"date": "2026-09-28", "close": 1.04, "volume": 159203.0}, {"date": "2026-09-29", "close": 1.03, "volume": 117275.0}, {"date": "2026-09-30", "close": 1.01, "volume": 99613.0}, {"date": "2026-10-01", "close": 1.02, "volume": 205871.0}, {"date": "2026-10-02", "close": 1.04, "volume": 52537.0}, {"date": "2026-10-05", "close": 1.09, "volume": 148933.0}, {"date": "2026-10-06", "close": 1.06, "volume": 113421.0}, {"date": "2026-10-07", "close": 1.09, "volume": 167970.0}, {"date": "2026-10-08", "close": 1.06, "volume": 162401.0}, {"date": "2026-10-09", "close": 1.04, "volume": 101925.0}, {"date": "2026-10-12", "close": 1.02, "volume": 80812.0}, {"date": "2026-10-13", "close": 0.9903, "volume": 68029.0}, {"date": "2026-10-14", "close": 0.9272, "volume": 146447.0}, {"date": "2026-10-15", "close": 0.9385, "volume": 236277.0}, {"date": "2026-10-16", "close": 0.9201, "volume": 105143.0}, {"date": "2026-10-19", "close": 0.8975, "volume": 439732.0}], "refreshing": true}