{"ticker": "BIVI", "overview": {"cik": "1580149", "ticker": "BIVI", "name": "BIOVIE INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0001094891-26-000281", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-14", "title": "FORM S-1 AMENDMENT NO.3", "accession": "0001520138-26-000350", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "FORM 10-K FOR PERIOD ENDED JUNE 30, 2026", "accession": "0001520138-26-000332", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000215", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000214", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-07", "title": "FREE WRITING PROSPECTUS", "accession": "0001520138-26-000324", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "FREE WRITING PROSPECTUS", "accession": "0001520138-26-000320", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "FREE WRITING PROSPECTUS", "accession": "0001520138-26-000314", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-06", "title": "FORM S-1 AMENDMENT NO. 2", "accession": "0001520138-26-000313", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001520138-26-000312", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-07-31", "title": "FORM S-1 AMENDMENT NO. 1", "accession": "0001520138-26-000299", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-17", "title": "FORM S-1 REGISTRATION STATEMENT", "accession": "0001520138-26-000276", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-29", "title": "Form EFFECT", "accession": "9999999995-26-002154", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-18", "title": "FORM S-3 REGISTRATION STATEMENT", "accession": "0001520138-26-000244", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-11", "title": "Form DRS", "accession": "0001520138-26-000230", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q FOR PERIOD ENDING MARCH 31, 2026", "accession": "0001520138-26-000154", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-25", "title": "Form SCHEDULE 13D", "accession": "0001520138-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "FORM 10-Q FOR PERIOD ENDING DECEMBER 31, 2025", "accession": "0001520138-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000018", "price_sensitive": false}]}, "description": "BIOVIE INC. trades as BIVI on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 86 insider filings for the company, from December 2021 to August 2026. Across those, 6 insiders disclosed 8 open-market purchases totalling $77.72K against 5 sales totalling $352.70K. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 77716.0, "sell_n": 5, "sell_sum": 352703.4915, "net": -274987.4915, "insiders": 6, "first_date": "2021-12-07", "last_date": "2026-08-28"}, "metrics": {"ticker": "BIVI", "has_prices": true, "as_of": "2026-09-18", "last": 1.61, "prev_close": 1.78, "change": -0.16999999999999993, "change_pct": -0.09550561797752805, "session_volume": 406800.0, "vwap_5": 1.7928416255202642, "vwap_20": 1.9888923764760422, "vwap_60": 1.585624652335636, "vwap_250": 1.5833362282404826, "high_52w": 2.28, "low_52w": 0.9644, "avg_volume_20": 1622946.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001595888-26-000114", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Biovie Inc.", "who_key": "BIOVIE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOVIE INC. takes a 5.2% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/0001595888-26-000114-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "0001520138-26-000383", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joseph M. Palumbo", "who_key": "Palumbo Joseph M", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10460.880000000001, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1892610/000152013826000383/0001520138-26-000383-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001520138-26-000382", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Amy Suzon Chappell", "who_key": "Chappell Amy Suzon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1570.3200000000002, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/2090156/000152013826000382/0001520138-26-000382-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001520138-26-000379", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5450.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO opens the wallet: $5K of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1771317/000152013826000379/0001520138-26-000379-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001520138-26-000378", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31636.8, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $32K of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000378/0001520138-26-000378-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "13DG-0001094891-26-000281", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alta Partners LLC takes a 8.4% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000281-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "13DG-0000895421-26-000215", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Biovie Inc.", "who_key": "BIOVIE INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOVIE INC. moves to a 11.9% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/0000895421-26-000215-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000895421-26-000214", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Biovie Inc.", "who_key": "BIOVIE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOVIE INC. takes a 8% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/0000895421-26-000214-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001520138-26-000017", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "James Paul Lang", "who_key": "Lang James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000017/0001520138-26-000017-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-26-000018", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Amy Suzon Chappell", "who_key": "Chappell Amy Suzon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000018/0001520138-26-000018-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-26-000019", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Kameel D. Farag", "who_key": "Farag Kameel D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000019/0001520138-26-000019-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-26-000020", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Michael Edward Sherman", "who_key": "Sherman Michael Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000020/0001520138-26-000020-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-26-000021", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000021/0001520138-26-000021-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-26-000022", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Sigmund Rogich", "who_key": "ROGICH SIGMUND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000022/0001520138-26-000022-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-26-000023", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000023/0001520138-26-000023-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-26-000024", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joseph M. Palumbo", "who_key": "Palumbo Joseph M", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000024/0001520138-26-000024-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001520138-25-000251", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $0 of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000251/0001520138-25-000251-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651768}, {"id": "0001520138-25-000010", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000010/0001520138-25-000010-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982968}, {"id": "0001520138-25-000012", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000012/0001520138-25-000012-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982968}, {"id": "0001520138-25-000014", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joseph M. Palumbo", "who_key": "Palumbo Joseph M", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000014/0001520138-25-000014-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982968}, {"id": "0001520138-25-000016", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Robert J. Hariri", "who_key": "Hariri Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000016/0001520138-25-000016-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026168}, {"id": "0001520138-25-000020", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "James Paul Lang", "who_key": "Lang James Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000020/0001520138-25-000020-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026168}, {"id": "0001520138-25-000022", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Michael Edward Sherman", "who_key": "Sherman Michael Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000022/0001520138-25-000022-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026168}, {"id": "0001520138-25-000024", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Richard J. Berman", "who_key": "BERMAN RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000024/0001520138-25-000024-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026168}, {"id": "0001520138-25-000026", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Sigmund Rogich", "who_key": "ROGICH SIGMUND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000026/0001520138-25-000026-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026168}, {"id": "0001520138-24-000239", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 53043.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013824000239/0001520138-24-000239-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240728}, {"id": "0001520138-24-000240", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25214.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013824000240/0001520138-24-000240-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240728}, {"id": "0001520138-24-000241", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joseph M. Palumbo", "who_key": "Palumbo Joseph M", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30310.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013824000241/0001520138-24-000241-index.htm", "trade_date": "2024-06-24", "timestamp": "2024-06-24", "mins": 1240728}, {"id": "0001520138-24-000099", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $0 of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013824000099/0001520138-24-000099-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402008}, {"id": "0001520138-23-000547", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BIVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000547/0001520138-23-000547-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522968}], "recent_buys": [{"id": "0001520138-26-000379", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5450.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO opens the wallet: $5K of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1771317/000152013826000379/0001520138-26-000379-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001520138-26-000382", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Amy Suzon Chappell", "who_key": "Chappell Amy Suzon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1570.3200000000002, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/2090156/000152013826000382/0001520138-26-000382-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001520138-26-000383", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joseph M. Palumbo", "who_key": "Palumbo Joseph M", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10460.880000000001, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1892610/000152013826000383/0001520138-26-000383-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001520138-26-000378", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31636.8, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $32K of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000378/0001520138-26-000378-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001520138-25-000251", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $0 of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000251/0001520138-25-000251-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651768}, {"id": "0001520138-24-000099", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $0 of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013824000099/0001520138-24-000099-index.htm", "trade_date": "2024-03-04", "timestamp": "2024-03-04", "mins": 1402008}, {"id": "0001520138-23-000522", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17800.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO buys $18K of BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000522/0001520138-23-000522-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538808}, {"id": "0001520138-21-000777", "src": "INSIDERS", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10798.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO puts $11K into BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013821000777/0001520138-21-000777-index.htm", "trade_date": "2021-12-07", "timestamp": "2021-12-07", "mins": 2579928}], "institutional": [{"id": "13DG-0001595888-26-000114", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Biovie Inc.", "who_key": "BIOVIE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOVIE INC. takes a 5.2% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/0001595888-26-000114-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "13DG-0001094891-26-000281", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Alta Partners LLC takes a 8.4% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000281-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "13DG-0000895421-26-000214", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Biovie Inc.", "who_key": "BIOVIE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOVIE INC. takes a 8% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/0000895421-26-000214-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000895421-26-000215", "src": "13DG", "ticker": "BIVI", "cik": "1580149", "company": "BIOVIE INC.", "company_raw": "BIOVIE INC.", "who": "Biovie Inc.", "who_key": "BIOVIE INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BIOVIE INC. moves to a 11.9% passive stake in BIVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/0000895421-26-000215-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}], "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": "BioVie Inc. - Warrant", "new_value": "BIOVIE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001580149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001580149", "applied": 1, "detected_at": "2026-09-10T16:51:30.829554"}]}, "key_people": [{"who": "Richard J. Berman", "who_key": "BERMAN RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 198696.2915, "net": -198696.2915, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37827.224500000004, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000347/0001520138-23-000347-index.htm"}, {"action": "SELL", "amount": 67288.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000264/0001520138-23-000264-index.htm"}, {"action": "SELL", "amount": 93581.067, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000187/0001520138-23-000187-index.htm"}], "latest": {"action": "SELL", "amount": 37827.224500000004, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000347/0001520138-23-000347-index.htm"}}, {"who": "Steve Gorlin", "who_key": "GORLIN STEVE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 154007.2, "net": -154007.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 127899.2, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000534/0001520138-23-000534-index.htm"}, {"action": "SELL", "amount": 26108.0, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000371/0001520138-23-000371-index.htm"}], "latest": {"action": "SELL", "amount": 127899.2, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000534/0001520138-23-000534-index.htm"}}, {"who": "Cuong DO V", "who_key": "DO CUONG V", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 49436.8, "sold": 0, "net": 49436.8, "trades": 4, "top_score": 58.2, "lean": "buying", "history": [{"action": "BUY", "amount": 31636.8, "date": "2026-08-27", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000378/0001520138-26-000378-index.htm"}, {"action": "BUY", "amount": 0, "date": "2025-08-07", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013825000251/0001520138-25-000251-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-03-04", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013824000099/0001520138-24-000099-index.htm"}, {"action": "BUY", "amount": 17800.0, "date": "2023-11-30", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013823000522/0001520138-23-000522-index.htm"}], "latest": {"action": "BUY", "amount": 31636.8, "date": "2026-08-27", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013826000378/0001520138-26-000378-index.htm"}}, {"who": "Joanne Wendy Kim", "who_key": "KIM JOANNE WENDY", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16248.0, "sold": 0, "net": 16248.0, "trades": 2, "top_score": 47.2, "lean": "buying", "history": [{"action": "BUY", "amount": 5450.0, "date": "2026-08-28", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1771317/000152013826000379/0001520138-26-000379-index.htm"}, {"action": "BUY", "amount": 10798.0, "date": "2021-12-07", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1580149/000152013821000777/0001520138-21-000777-index.htm"}], "latest": {"action": "BUY", "amount": 5450.0, "date": "2026-08-28", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1771317/000152013826000379/0001520138-26-000379-index.htm"}}, {"who": "Joseph M. Palumbo", "who_key": "Palumbo Joseph M", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10460.880000000001, "sold": 0, "net": 10460.880000000001, "trades": 1, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10460.880000000001, "date": "2026-08-28", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1892610/000152013826000383/0001520138-26-000383-index.htm"}], "latest": {"action": "BUY", "amount": 10460.880000000001, "date": "2026-08-28", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1892610/000152013826000383/0001520138-26-000383-index.htm"}}, {"who": "Amy Suzon Chappell", "who_key": "Chappell Amy Suzon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1570.3200000000002, "sold": 0, "net": 1570.3200000000002, "trades": 1, "top_score": 19.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1570.3200000000002, "date": "2026-08-28", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2090156/000152013826000382/0001520138-26-000382-index.htm"}], "latest": {"action": "BUY", "amount": 1570.3200000000002, "date": "2026-08-28", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2090156/000152013826000382/0001520138-26-000382-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 31636.8}, {"date": "2026-08-28", "net": 17481.2}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0001094891-26-000281", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-14", "title": "FORM S-1 AMENDMENT NO.3", "accession": "0001520138-26-000350", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "FORM 10-K FOR PERIOD ENDED JUNE 30, 2026", "accession": "0001520138-26-000332", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000215", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000895421-26-000214", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-07", "title": "FREE WRITING PROSPECTUS", "accession": "0001520138-26-000324", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "FREE WRITING PROSPECTUS", "accession": "0001520138-26-000320", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "FREE WRITING PROSPECTUS", "accession": "0001520138-26-000314", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-08-06", "title": "FORM S-1 AMENDMENT NO. 2", "accession": "0001520138-26-000313", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "CURRENT REPORT", "accession": "0001520138-26-000312", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-07-31", "title": "FORM S-1 AMENDMENT NO. 1", "accession": "0001520138-26-000299", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-17", "title": "FORM S-1 REGISTRATION STATEMENT", "accession": "0001520138-26-000276", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-29", "title": "Form EFFECT", "accession": "9999999995-26-002154", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-18", "title": "FORM S-3 REGISTRATION STATEMENT", "accession": "0001520138-26-000244", "price_sensitive": false}, {"form": "DRS", "date": "2026-06-11", "title": "Form DRS", "accession": "0001520138-26-000230", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q FOR PERIOD ENDING MARCH 31, 2026", "accession": "0001520138-26-000154", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-25", "title": "Form SCHEDULE 13D", "accession": "0001520138-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "FORM 10-Q FOR PERIOD ENDING DECEMBER 31, 2025", "accession": "0001520138-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001520138-26-000018", "price_sensitive": false}], "performance": {"ticker": "BIVI", "has_prices": true, "summary": {"n": 8, "avg": -0.5560330312287971, "win_rate": 0.0, "best": -0.25462962962962965, "worst": -0.9968615984405458, "as_of": "2026-09-18"}, "buys": [{"who": "KIM JOANNE WENDY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5450.0, "date": "2026-08-28", "score": 47.2, "ref_price": 2.16, "return": -0.25462962962962965}, {"who": "Chappell Amy Suzon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1570.3200000000002, "date": "2026-08-28", "score": 19.9, "ref_price": 2.16, "return": -0.25462962962962965}, {"who": "Palumbo Joseph M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Medical Officer", "amount": 10460.880000000001, "date": "2026-08-28", "score": 46.5, "ref_price": 2.16, "return": -0.25462962962962965}, {"who": "DO CUONG V", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 31636.8, "date": "2026-08-27", "score": 58.2, "ref_price": 2.19, "return": -0.26484018264840176}, {"who": "DO CUONG V", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2025-08-07", "score": 40.0, "ref_price": 2.91, "return": -0.4467353951890034}, {"who": "DO CUONG V", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2024-03-04", "score": 25.4, "ref_price": 106.5, "return": -0.9848826291079812}, {"who": "DO CUONG V", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 17800.0, "date": "2023-11-30", "score": 42.8, "ref_price": 180.0, "return": -0.9910555555555555}, {"who": "KIM JOANNE WENDY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 10798.0, "date": "2021-12-07", "score": 35.4, "ref_price": 513.0, "return": -0.9968615984405458}]}, "price_series": [{"date": "2019-11-22", "close": 605.0, "volume": null}, {"date": "2019-11-25", "close": 520.0, "volume": 23.0}, {"date": "2019-11-26", "close": 550.0, "volume": 6.0}, {"date": "2019-11-27", "close": 575.0, "volume": 3.0}, {"date": "2019-11-29", "close": 575.0, "volume": null}, {"date": "2019-12-02", "close": 550.0, "volume": 15.0}, {"date": "2019-12-03", "close": 550.0, "volume": null}, {"date": "2019-12-04", "close": 550.0, "volume": 9.0}, {"date": "2019-12-05", "close": 450.0, "volume": 4.0}, {"date": "2019-12-06", "close": 451.0, "volume": 9.0}, {"date": "2019-12-09", "close": 451.0, "volume": null}, {"date": "2019-12-10", "close": 451.0, "volume": null}, {"date": "2019-12-11", "close": 451.0, "volume": 1.0}, {"date": "2019-12-12", "close": 451.0, "volume": null}, {"date": "2019-12-13", "close": 435.0, "volume": 4.0}, {"date": "2019-12-16", "close": 435.0, "volume": null}, {"date": "2019-12-17", "close": 435.0, "volume": null}, {"date": "2019-12-18", "close": 450.0, "volume": 14.0}, {"date": "2019-12-19", "close": 450.0, "volume": null}, {"date": "2019-12-20", "close": 450.0, "volume": 2.0}, {"date": "2019-12-23", "close": 425.0, "volume": 5.0}, {"date": "2019-12-24", "close": 404.5, "volume": 7.0}, {"date": "2019-12-26", "close": 350.0, "volume": 31.0}, {"date": "2019-12-27", "close": 350.0, "volume": null}, {"date": "2019-12-30", "close": 380.0, "volume": 3.0}, {"date": "2019-12-31", "close": 350.0, "volume": 7.0}, {"date": "2020-01-02", "close": 350.0, "volume": null}, {"date": "2020-01-03", "close": 325.0, "volume": 9.0}, {"date": "2020-01-06", "close": 300.0, "volume": 9.0}, {"date": "2020-01-07", "close": 300.0, "volume": 13.0}, {"date": "2020-01-08", "close": 300.0, "volume": null}, {"date": "2020-01-09", "close": 300.0, "volume": null}, {"date": "2020-01-10", "close": 300.0, "volume": 1.0}, {"date": "2020-01-13", "close": 300.0, "volume": null}, {"date": "2020-01-14", "close": 300.0, "volume": 4.0}, {"date": "2020-01-15", "close": 300.0, "volume": null}, {"date": "2020-01-16", "close": 280.0, "volume": 12.0}, {"date": "2020-01-17", "close": 280.0, "volume": 9.0}, {"date": "2020-01-21", "close": 300.0, "volume": 9.0}, {"date": "2020-01-22", "close": 450.0, "volume": 28.0}, {"date": "2020-01-23", "close": 460.0, "volume": 17.0}, {"date": "2020-01-24", "close": 450.0, "volume": 19.0}, {"date": "2020-01-27", "close": 450.0, "volume": null}, {"date": "2020-01-28", "close": 450.0, "volume": null}, {"date": "2020-01-29", "close": 400.0, "volume": 9.0}, {"date": "2020-01-30", "close": 400.0, "volume": null}, {"date": "2020-01-31", "close": 400.0, "volume": null}, {"date": "2020-02-03", "close": 326.0, "volume": 14.0}, {"date": "2020-02-04", "close": 325.0, "volume": 3.0}, {"date": "2020-02-05", "close": 325.0, "volume": 2.0}, {"date": "2020-02-06", "close": 325.0, "volume": null}, {"date": "2020-02-07", "close": 325.0, "volume": null}, {"date": "2020-02-10", "close": 325.0, "volume": null}, {"date": "2020-02-11", "close": 330.0, "volume": 47.0}, {"date": "2020-02-12", "close": 280.0, "volume": 4.0}, {"date": "2020-02-13", "close": 280.0, "volume": null}, {"date": "2020-02-14", "close": 280.0, "volume": null}, {"date": "2020-02-18", "close": 320.0, "volume": 10.0}, {"date": "2020-02-19", "close": 325.0, "volume": 137.0}, {"date": "2020-02-20", "close": 325.0, "volume": 41.0}, {"date": "2020-02-21", "close": 325.0, "volume": 1.0}, {"date": "2020-02-24", "close": 325.0, "volume": 71.0}, {"date": "2020-02-25", "close": 325.0, "volume": null}, {"date": "2020-02-26", "close": 325.0, "volume": 10.0}, {"date": "2020-02-27", "close": 325.0, "volume": 2.0}, {"date": "2020-02-28", "close": 325.0, "volume": null}, {"date": "2020-03-02", "close": 325.0, "volume": 11.0}, {"date": "2020-03-03", "close": 325.0, "volume": 10.0}, {"date": "2020-03-04", "close": 325.0, "volume": null}, {"date": "2020-03-05", "close": 325.0, "volume": null}, {"date": "2020-03-06", "close": 325.0, "volume": 10.0}, {"date": "2020-03-09", "close": 325.0, "volume": null}, {"date": "2020-03-10", "close": 325.0, "volume": null}, {"date": "2020-03-11", "close": 325.0, "volume": null}, {"date": "2020-03-12", "close": 259.99, "volume": 23.0}, {"date": "2020-03-13", "close": 259.99, "volume": null}, {"date": "2020-03-16", "close": 220.0, "volume": 10.0}, {"date": "2020-03-17", "close": 260.0, "volume": 1.0}, {"date": "2020-03-18", "close": 260.0, "volume": null}, {"date": "2020-03-19", "close": 260.0, "volume": null}, {"date": "2020-03-20", "close": 250.0, "volume": 50.0}, {"date": "2020-03-23", "close": 250.0, "volume": null}, {"date": "2020-03-24", "close": 310.0, "volume": 85.0}, {"date": "2020-03-25", "close": 351.0, "volume": 27.0}, {"date": "2020-03-26", "close": 451.0, "volume": 38.0}, {"date": "2020-03-27", "close": 420.0, "volume": 34.0}, {"date": "2020-03-30", "close": 343.0, "volume": 6.0}, {"date": "2020-03-31", "close": 343.0, "volume": null}, {"date": "2020-04-01", "close": 369.0, "volume": 7.0}, {"date": "2020-04-02", "close": 370.0, "volume": 21.0}, {"date": "2020-04-03", "close": 340.0, "volume": 63.0}, {"date": "2020-04-06", "close": 316.0, "volume": 2.0}, {"date": "2020-04-07", "close": 420.0, "volume": 20.0}, {"date": "2020-04-08", "close": 400.0, "volume": 17.0}, {"date": "2020-04-09", "close": 420.0, "volume": 26.0}, {"date": "2020-04-13", "close": 420.0, "volume": 6.0}, {"date": "2020-04-14", "close": 410.0, "volume": 21.0}, {"date": "2020-04-15", "close": 350.0, "volume": 12.0}, {"date": "2020-04-16", "close": 395.0, "volume": 45.0}, {"date": "2020-04-17", "close": 410.0, "volume": 1.0}, {"date": "2020-04-20", "close": 405.0, "volume": 13.0}, {"date": "2020-04-21", "close": 420.0, "volume": 26.0}, {"date": "2020-04-22", "close": 420.0, "volume": 8.0}, {"date": "2020-04-23", "close": 419.0, "volume": 11.0}, {"date": "2020-04-24", "close": 415.0, "volume": 10.0}, {"date": "2020-04-27", "close": 400.0, "volume": 21.0}, {"date": "2020-04-28", "close": 376.0, "volume": 36.0}, {"date": "2020-04-29", "close": 444.0, "volume": 19.0}, {"date": "2020-04-30", "close": 444.0, "volume": null}, {"date": "2020-05-01", "close": 400.0, "volume": 20.0}, {"date": "2020-05-04", "close": 405.0, "volume": 37.0}, {"date": "2020-05-05", "close": 420.0, "volume": 4.0}, {"date": "2020-05-06", "close": 420.0, "volume": null}, {"date": "2020-05-07", "close": 420.0, "volume": null}, {"date": "2020-05-08", "close": 420.0, "volume": null}, {"date": "2020-05-11", "close": 400.0, "volume": 11.0}, {"date": "2020-05-12", "close": 382.0, "volume": 8.0}, {"date": "2020-05-13", "close": 357.0, "volume": 24.0}, {"date": "2020-05-14", "close": 392.0, "volume": 23.0}, {"date": "2020-05-15", "close": 481.0, "volume": 57.0}, {"date": "2020-05-18", "close": 481.0, "volume": 65.0}, {"date": "2020-05-19", "close": 494.0, "volume": 4.0}, {"date": "2020-05-20", "close": 480.0, "volume": 44.0}, {"date": "2020-05-21", "close": 425.0, "volume": 16.0}, {"date": "2020-05-22", "close": 450.0, "volume": 14.0}, {"date": "2020-05-26", "close": 450.0, "volume": 6.0}, {"date": "2020-05-27", "close": 500.0, "volume": 97.0}, {"date": "2020-05-28", "close": 500.0, "volume": 65.0}, {"date": "2020-05-29", "close": 510.0, "volume": 40.0}, {"date": "2020-06-01", "close": 550.0, "volume": 4.0}, {"date": "2020-06-02", "close": 650.0, "volume": 96.0}, {"date": "2020-06-03", "close": 675.0, "volume": 107.0}, {"date": "2020-06-04", "close": 620.0, "volume": 18.0}, {"date": "2020-06-05", "close": 795.0, "volume": 97.0}, {"date": "2020-06-08", "close": 725.0, "volume": 27.0}, {"date": "2020-06-09", "close": 1500.0, "volume": 122.0}, {"date": "2020-06-10", "close": 1150.0, "volume": 53.0}, {"date": "2020-06-11", "close": 1200.0, "volume": 40.0}, {"date": "2020-06-12", "close": 1350.0, "volume": 71.0}, {"date": "2020-06-15", "close": 1150.0, "volume": 10.0}, {"date": "2020-06-16", "close": 1150.0, "volume": 30.0}, {"date": "2020-06-17", "close": 1200.0, "volume": 83.0}, {"date": "2020-06-18", "close": 1229.0, "volume": 8.0}, {"date": "2020-06-19", "close": 1500.0, "volume": 113.0}, {"date": "2020-06-22", "close": 1810.0, "volume": 110.0}, {"date": "2020-06-23", "close": 1790.0, "volume": 74.0}, {"date": "2020-06-24", "close": 1650.0, "volume": 16.0}, {"date": "2020-06-25", "close": 1515.0, "volume": 12.0}, {"date": "2020-06-26", "close": 1500.0, "volume": 15.0}, {"date": "2020-06-29", "close": 1500.0, "volume": 5.0}, {"date": "2020-06-30", "close": 1400.0, "volume": 14.0}, {"date": "2020-07-01", "close": 1400.0, "volume": 4.0}, {"date": "2020-07-02", "close": 1300.0, "volume": 34.0}, {"date": "2020-07-06", "close": 1399.0, "volume": 9.0}, {"date": "2020-07-07", "close": 1205.0, "volume": 2.0}, {"date": "2020-07-08", "close": 1150.0, "volume": 17.0}, {"date": "2020-07-09", "close": 1050.0, "volume": 8.0}, {"date": "2020-07-10", "close": 950.0, "volume": 49.0}, {"date": "2020-07-13", "close": 900.0, "volume": 60.0}, {"date": "2020-07-14", "close": 900.0, "volume": null}, {"date": "2020-07-15", "close": 1250.0, "volume": 31.0}, {"date": "2020-07-16", "close": 1250.0, "volume": 13.0}, {"date": "2020-07-17", "close": 1250.0, "volume": 28.0}, {"date": "2020-07-20", "close": 1350.0, "volume": 1.0}, {"date": "2020-07-21", "close": 1200.0, "volume": 11.0}, {"date": "2020-07-22", "close": 1350.0, "volume": 3.0}, {"date": "2020-07-23", "close": 1775.0, "volume": 30.0}, {"date": "2020-07-24", "close": 1600.0, "volume": 6.0}, {"date": "2020-07-27", "close": 1450.0, "volume": 4.0}, {"date": "2020-07-28", "close": 1351.0, "volume": 12.0}, {"date": "2020-07-29", "close": 1350.0, "volume": 11.0}, {"date": "2020-07-30", "close": 1350.0, "volume": 4.0}, {"date": "2020-07-31", "close": 1509.0, "volume": 7.0}, {"date": "2020-08-03", "close": 1500.0, "volume": 2.0}, {"date": "2020-08-04", "close": 1500.0, "volume": 8.0}, {"date": "2020-08-05", "close": 1500.0, "volume": null}, {"date": "2020-08-06", "close": 1500.0, "volume": null}, {"date": "2020-08-07", "close": 1730.0, "volume": 72.0}, {"date": "2020-08-10", "close": 2400.0, "volume": 280.0}, {"date": "2020-08-11", "close": 2009.0, "volume": 130.0}, {"date": "2020-08-12", "close": 2032.0, "volume": 97.0}, {"date": "2020-08-13", "close": 2300.0, "volume": 53.0}, {"date": "2020-08-14", "close": 2400.0, "volume": 34.0}, {"date": "2020-08-17", "close": 2036.0, "volume": 90.0}, {"date": "2020-08-18", "close": 1885.0, "volume": 25.0}, {"date": "2020-08-19", "close": 1800.0, "volume": 32.0}, {"date": "2020-08-20", "close": 2100.0, "volume": 38.0}, {"date": "2020-08-21", "close": 2650.0, "volume": 138.0}, {"date": "2020-08-24", "close": 2400.0, "volume": 53.0}, {"date": "2020-08-25", "close": 2400.0, "volume": 30.0}, {"date": "2020-08-26", "close": 2001.0, "volume": 3.0}, {"date": "2020-08-27", "close": 2500.0, "volume": 44.0}, {"date": "2020-08-28", "close": 2106.0, "volume": 17.0}, {"date": "2020-08-31", "close": 2100.0, "volume": 22.0}, {"date": "2020-09-01", "close": 2000.0, "volume": 13.0}, {"date": "2020-09-02", "close": 2000.0, "volume": 23.0}, {"date": "2020-09-03", "close": 1995.0, "volume": 12.0}, {"date": "2020-09-04", "close": 2149.0, "volume": 14.0}, {"date": "2020-09-08", "close": 1750.0, "volume": 42.0}, {"date": "2020-09-09", "close": 1900.0, "volume": 67.0}, {"date": "2020-09-10", "close": 1800.0, "volume": 32.0}, {"date": "2020-09-11", "close": 1740.0, "volume": 24.0}, {"date": "2020-09-14", "close": 1525.0, "volume": 117.0}, {"date": "2020-09-15", "close": 1650.0, "volume": 96.0}, {"date": "2020-09-16", "close": 1570.0, "volume": 56.0}, {"date": "2020-09-17", "close": 1250.0, "volume": 249.0}, {"date": "2020-09-18", "close": 999.0, "volume": 5535.0}, {"date": "2020-09-21", "close": 975.0, "volume": 1639.0}, {"date": "2020-09-22", "close": 955.0, "volume": 321.0}, {"date": "2020-09-23", "close": 930.0, "volume": 354.0}, {"date": "2020-09-24", "close": 940.0, "volume": 498.0}, {"date": "2020-09-25", "close": 916.0, "volume": 375.0}, {"date": "2020-09-28", "close": 933.86, "volume": 194.0}, {"date": "2020-09-29", "close": 946.0, "volume": 127.0}, {"date": "2020-09-30", "close": 951.0, "volume": 156.0}, {"date": "2020-10-01", "close": 954.0, "volume": 43.0}, {"date": "2020-10-02", "close": 937.0, "volume": 99.0}, {"date": "2020-10-05", "close": 931.0, "volume": 77.0}, {"date": "2020-10-06", "close": 951.0, "volume": 72.0}, {"date": "2020-10-07", "close": 932.0, "volume": 66.0}, {"date": "2020-10-08", "close": 932.0, "volume": 28.0}, {"date": "2020-10-09", "close": 960.0, "volume": 242.0}, {"date": "2020-10-12", "close": 938.0, "volume": 56.0}, {"date": "2020-10-13", "close": 990.0, "volume": 651.0}, {"date": "2020-10-14", "close": 1055.0, "volume": 1410.0}, {"date": "2020-10-15", "close": 1029.0, "volume": 1108.0}, {"date": "2020-10-16", "close": 975.0, "volume": 579.0}, {"date": "2020-10-19", "close": 957.0, "volume": 688.0}, {"date": "2020-10-20", "close": 953.0, "volume": 149.0}, {"date": "2020-10-21", "close": 911.0, "volume": 382.0}, {"date": "2020-10-22", "close": 917.5, "volume": 193.0}, {"date": "2020-10-23", "close": 901.0, "volume": 91.0}, {"date": "2020-10-26", "close": 798.0, "volume": 1074.0}, {"date": "2020-10-27", "close": 803.0, "volume": 363.0}, {"date": "2020-10-28", "close": 793.28, "volume": 418.0}, {"date": "2020-10-29", "close": 830.0, "volume": 195.0}, {"date": "2020-10-30", "close": 797.0, "volume": 417.0}, {"date": "2020-11-02", "close": 792.5, "volume": 81.0}, {"date": "2020-11-03", "close": 812.5, "volume": 310.0}, {"date": "2020-11-04", "close": 820.5, "volume": 89.0}, {"date": "2020-11-05", "close": 814.0, "volume": 98.0}, {"date": "2020-11-06", "close": 824.0, "volume": 36.0}, {"date": "2020-11-09", "close": 829.0, "volume": 157.0}, {"date": "2020-11-10", "close": 807.5, "volume": 60.0}, {"date": "2020-11-11", "close": 810.0, "volume": 17.0}, {"date": "2020-11-12", "close": 797.0, "volume": 21.0}, {"date": "2020-11-13", "close": 804.0, "volume": 92.0}, {"date": "2020-11-16", "close": 786.0, "volume": 111.0}, {"date": "2020-11-17", "close": 800.0, "volume": 212.0}, {"date": "2020-11-18", "close": 784.63, "volume": 28.0}, {"date": "2020-11-19", "close": 788.01, "volume": 65.0}, {"date": "2020-11-20", "close": 790.0, "volume": 215.0}, {"date": "2020-11-23", "close": 806.0, "volume": 213.0}, {"date": "2020-11-24", "close": 843.0, "volume": 503.0}, {"date": "2020-11-25", "close": 844.0, "volume": 332.0}, {"date": "2020-11-27", "close": 884.0, "volume": 312.0}, {"date": "2020-11-30", "close": 965.0, "volume": 660.0}, {"date": "2020-12-01", "close": 942.0, "volume": 245.0}, {"date": "2020-12-02", "close": 913.0, "volume": 59.0}, {"date": "2020-12-03", "close": 888.0, "volume": 173.0}, {"date": "2020-12-04", "close": 883.0, "volume": 65.0}, {"date": "2020-12-07", "close": 855.0, "volume": 89.0}, {"date": "2020-12-08", "close": 860.0, "volume": 90.0}, {"date": "2020-12-09", "close": 855.0, "volume": 278.0}, {"date": "2020-12-10", "close": 976.0, "volume": 1280.0}, {"date": "2020-12-11", "close": 1030.0, "volume": 1077.0}, {"date": "2020-12-14", "close": 1200.0, "volume": 3312.0}, {"date": "2020-12-15", "close": 1319.0, "volume": 3088.0}, {"date": "2020-12-16", "close": 1300.0, "volume": 809.0}, {"date": "2020-12-17", "close": 1394.0, "volume": 1428.0}, {"date": "2020-12-18", "close": 1391.0, "volume": 1159.0}, {"date": "2020-12-21", "close": 1436.0, "volume": 544.0}, {"date": "2020-12-22", "close": 1514.0, "volume": 354.0}, {"date": "2020-12-23", "close": 1560.0, "volume": 602.0}, {"date": "2020-12-24", "close": 1550.0, "volume": 246.0}, {"date": "2020-12-28", "close": 1580.0, "volume": 331.0}, {"date": "2020-12-29", "close": 1520.0, "volume": 516.0}, {"date": "2020-12-30", "close": 1581.0, "volume": 438.0}, {"date": "2020-12-31", "close": 1732.0, "volume": 802.0}, {"date": "2021-01-04", "close": 1759.0, "volume": 1028.0}, {"date": "2021-01-05", "close": 2084.0, "volume": 1613.0}, {"date": "2021-01-06", "close": 2264.0, "volume": 1593.0}, {"date": "2021-01-07", "close": 2501.0, "volume": 813.0}, {"date": "2021-01-08", "close": 2444.0, "volume": 386.0}, {"date": "2021-01-11", "close": 2474.0, "volume": 373.0}, {"date": "2021-01-12", "close": 2807.0, "volume": 1013.0}, {"date": "2021-01-13", "close": 2791.0, "volume": 477.0}, {"date": "2021-01-14", "close": 2994.0, "volume": 453.0}, {"date": "2021-01-15", "close": 3792.0, "volume": 2803.0}, {"date": "2021-01-19", "close": 4209.0, "volume": 2247.0}, {"date": "2021-01-20", "close": 3786.0, "volume": 2205.0}, {"date": "2021-01-21", "close": 3530.0, "volume": 931.0}, {"date": "2021-01-22", "close": 3487.0, "volume": 1254.0}, {"date": "2021-01-25", "close": 3262.0, "volume": 1261.0}, {"date": "2021-01-26", "close": 3751.0, "volume": 910.0}, {"date": "2021-01-27", "close": 2988.0, "volume": 1019.0}, {"date": "2021-01-28", "close": 3300.0, "volume": 664.0}, {"date": "2021-01-29", "close": 3351.0, "volume": 568.0}, {"date": "2021-02-01", "close": 3674.0, "volume": 613.0}, {"date": "2021-02-02", "close": 3869.0, "volume": 1031.0}, {"date": "2021-02-03", "close": 4481.0, "volume": 1523.0}, {"date": "2021-02-04", "close": 4420.0, "volume": 903.0}, {"date": "2021-02-05", "close": 4083.0, "volume": 850.0}, {"date": "2021-02-08", "close": 4088.0, "volume": 417.0}, {"date": "2021-02-09", "close": 4127.0, "volume": 550.0}, {"date": "2021-02-10", "close": 4059.0, "volume": 539.0}, {"date": "2021-02-11", "close": 3751.0, "volume": 452.0}, {"date": "2021-02-12", "close": 3750.0, "volume": 391.0}, {"date": "2021-02-16", "close": 3580.0, "volume": 737.0}, {"date": "2021-02-17", "close": 3512.0, "volume": 560.0}, {"date": "2021-02-18", "close": 3309.0, "volume": 671.0}, {"date": "2021-02-19", "close": 4150.0, "volume": 1018.0}, {"date": "2021-02-22", "close": 3360.0, "volume": 2113.0}, {"date": "2021-02-23", "close": 3351.0, "volume": 1546.0}, {"date": "2021-02-24", "close": 3076.0, "volume": 511.0}, {"date": "2021-02-25", "close": 2895.0, "volume": 1211.0}, {"date": "2021-02-26", "close": 3210.0, "volume": 784.0}, {"date": "2021-03-01", "close": 2449.0, "volume": 4343.0}, {"date": "2021-03-02", "close": 2606.0, "volume": 1658.0}, {"date": "2021-03-03", "close": 2342.0, "volume": 817.0}, {"date": "2021-03-04", "close": 1435.0, "volume": 4237.0}, {"date": "2021-03-05", "close": 1478.0, "volume": 1990.0}, {"date": "2021-03-08", "close": 1636.0, "volume": 3380.0}, {"date": "2021-03-09", "close": 2150.0, "volume": 2374.0}, {"date": "2021-03-10", "close": 1977.0, "volume": 1171.0}, {"date": "2021-03-11", "close": 2137.0, "volume": 542.0}, {"date": "2021-03-12", "close": 2040.0, "volume": 419.0}, {"date": "2021-03-15", "close": 2010.0, "volume": 256.0}, {"date": "2021-03-16", "close": 1998.0, "volume": 392.0}, {"date": "2021-03-17", "close": 2151.0, "volume": 314.0}, {"date": "2021-03-18", "close": 2010.0, "volume": 198.0}, {"date": "2021-03-19", "close": 2170.0, "volume": 430.0}, {"date": "2021-03-22", "close": 2179.0, "volume": 188.0}, {"date": "2021-03-23", "close": 2025.0, "volume": 398.0}, {"date": "2021-03-24", "close": 1904.0, "volume": 521.0}, {"date": "2021-03-25", "close": 1755.0, "volume": 1888.0}, {"date": "2021-03-26", "close": 1855.0, "volume": 313.0}, {"date": "2021-03-29", "close": 1722.0, "volume": 451.0}, {"date": "2021-03-30", "close": 1713.0, "volume": 638.0}, {"date": "2021-03-31", "close": 1934.0, "volume": 254.0}, {"date": "2021-04-01", "close": 1869.0, "volume": 230.0}, {"date": "2021-04-05", "close": 1885.0, "volume": 829.0}, {"date": "2021-04-06", "close": 1745.0, "volume": 681.0}, {"date": "2021-04-07", "close": 1627.0, "volume": 362.0}, {"date": "2021-04-08", "close": 1682.0, "volume": 271.0}, {"date": "2021-04-09", "close": 1650.0, "volume": 325.0}, {"date": "2021-04-12", "close": 1578.0, "volume": 436.0}, {"date": "2021-04-13", "close": 1390.0, "volume": 1005.0}, {"date": "2021-04-14", "close": 1420.0, "volume": 1255.0}, {"date": "2021-04-15", "close": 1343.0, "volume": 446.0}, {"date": "2021-04-16", "close": 1319.0, "volume": 1206.0}, {"date": "2021-04-19", "close": 1210.0, "volume": 970.0}, {"date": "2021-04-20", "close": 1057.0, "volume": 1224.0}, {"date": "2021-04-21", "close": 1334.0, "volume": 2701.0}, {"date": "2021-04-22", "close": 1335.0, "volume": 836.0}, {"date": "2021-04-23", "close": 1777.0, "volume": 2791.0}, {"date": "2021-04-26", "close": 2161.0, "volume": 2438.0}, {"date": "2021-04-27", "close": 2150.0, "volume": 3382.0}, {"date": "2021-04-28", "close": 1888.0, "volume": 2617.0}, {"date": "2021-04-29", "close": 1621.0, "volume": 1750.0}, {"date": "2021-04-30", "close": 1751.0, "volume": 1223.0}, {"date": "2021-05-03", "close": 1728.0, "volume": 995.0}, {"date": "2021-05-04", "close": 1543.0, "volume": 960.0}, {"date": "2021-05-05", "close": 1413.0, "volume": 922.0}, {"date": "2021-05-06", "close": 1320.0, "volume": 663.0}, {"date": "2021-05-07", "close": 1535.0, "volume": 946.0}, {"date": "2021-05-10", "close": 1500.0, "volume": 1381.0}, {"date": "2021-05-11", "close": 1485.0, "volume": 1017.0}, {"date": "2021-05-12", "close": 1370.0, "volume": 653.0}, {"date": "2021-05-13", "close": 1215.0, "volume": 1037.0}, {"date": "2021-05-14", "close": 1315.0, "volume": 746.0}, {"date": "2021-05-17", "close": 1377.0, "volume": 385.0}, {"date": "2021-05-18", "close": 1384.0, "volume": 305.0}, {"date": "2021-05-19", "close": 1366.0, "volume": 506.0}, {"date": "2021-05-20", "close": 1399.0, "volume": 530.0}, {"date": "2021-05-21", "close": 1494.0, "volume": 481.0}, {"date": "2021-05-24", "close": 1385.0, "volume": 224.0}, {"date": "2021-05-25", "close": 1331.0, "volume": 435.0}, {"date": "2021-05-26", "close": 1439.0, "volume": 329.0}, {"date": "2021-05-27", "close": 1457.0, "volume": 336.0}, {"date": "2021-05-28", "close": 1375.0, "volume": 270.0}, {"date": "2021-06-01", "close": 1394.0, "volume": 230.0}, {"date": "2021-06-02", "close": 1431.0, "volume": 248.0}, {"date": "2021-06-03", "close": 1434.0, "volume": 320.0}, {"date": "2021-06-04", "close": 1500.0, "volume": 446.0}, {"date": "2021-06-07", "close": 1620.0, "volume": 619.0}, {"date": "2021-06-08", "close": 1551.0, "volume": 656.0}, {"date": "2021-06-09", "close": 1491.0, "volume": 281.0}, {"date": "2021-06-10", "close": 1487.0, "volume": 90.0}, {"date": "2021-06-11", "close": 1809.0, "volume": 1418.0}, {"date": "2021-06-14", "close": 1800.0, "volume": 819.0}, {"date": "2021-06-15", "close": 1650.0, "volume": 979.0}, {"date": "2021-06-16", "close": 1709.0, "volume": 416.0}, {"date": "2021-06-17", "close": 1724.0, "volume": 380.0}, {"date": "2021-06-18", "close": 1652.0, "volume": 543.0}, {"date": "2021-06-21", "close": 1699.0, "volume": 362.0}, {"date": "2021-06-22", "close": 1694.0, "volume": 311.0}, {"date": "2021-06-23", "close": 1690.0, "volume": 172.0}, {"date": "2021-06-24", "close": 1698.0, "volume": 219.0}, {"date": "2021-06-25", "close": 1734.0, "volume": 383.0}, {"date": "2021-06-28", "close": 1700.0, "volume": 363.0}, {"date": "2021-06-29", "close": 1681.0, "volume": 183.0}, {"date": "2021-06-30", "close": 1695.0, "volume": 172.0}, {"date": "2021-07-01", "close": 1645.0, "volume": 90.0}, {"date": "2021-07-02", "close": 1661.0, "volume": 72.0}, {"date": "2021-07-06", "close": 1693.0, "volume": 118.0}, {"date": "2021-07-07", "close": 1589.0, "volume": 166.0}, {"date": "2021-07-08", "close": 1499.0, "volume": 157.0}, {"date": "2021-07-09", "close": 1517.0, "volume": 140.0}, {"date": "2021-07-12", "close": 1547.0, "volume": 98.0}, {"date": "2021-07-13", "close": 1584.0, "volume": 411.0}, {"date": "2021-07-14", "close": 1522.0, "volume": 82.0}, {"date": "2021-07-15", "close": 1448.0, "volume": 85.0}, {"date": "2021-07-16", "close": 1455.0, "volume": 96.0}, {"date": "2021-07-19", "close": 1500.0, "volume": 549.0}, {"date": "2021-07-20", "close": 1551.0, "volume": 326.0}, {"date": "2021-07-21", "close": 1565.0, "volume": 107.0}, {"date": "2021-07-22", "close": 1552.0, "volume": 265.0}, {"date": "2021-07-23", "close": 1570.0, "volume": 205.0}, {"date": "2021-07-26", "close": 1507.0, "volume": 73.0}, {"date": "2021-07-27", "close": 1503.0, "volume": 284.0}, {"date": "2021-07-28", "close": 1559.0, "volume": 78.0}, {"date": "2021-07-29", "close": 1505.0, "volume": 135.0}, {"date": "2021-07-30", "close": 1414.0, "volume": 257.0}, {"date": "2021-08-02", "close": 1448.0, "volume": 305.0}, {"date": "2021-08-03", "close": 1410.0, "volume": 64.0}, {"date": "2021-08-04", "close": 1316.0, "volume": 224.0}, {"date": "2021-08-05", "close": 1367.5, "volume": 180.0}, {"date": "2021-08-06", "close": 1285.0, "volume": 344.0}, {"date": "2021-08-09", "close": 900.0, "volume": 8936.0}, {"date": "2021-08-10", "close": 848.0, "volume": 2032.0}, {"date": "2021-08-11", "close": 819.0, "volume": 1683.0}, {"date": "2021-08-12", "close": 811.0, "volume": 1145.0}, {"date": "2021-08-13", "close": 813.0, "volume": 480.0}, {"date": "2021-08-16", "close": 776.0, "volume": 893.0}, {"date": "2021-08-17", "close": 786.0, "volume": 909.0}, {"date": "2021-08-18", "close": 789.0, "volume": 545.0}, {"date": "2021-08-19", "close": 768.0, "volume": 864.0}, {"date": "2021-08-20", "close": 774.0, "volume": 474.0}, {"date": "2021-08-23", "close": 789.0, "volume": 351.0}, {"date": "2021-08-24", "close": 798.0, "volume": 382.0}, {"date": "2021-08-25", "close": 804.0, "volume": 955.0}, {"date": "2021-08-26", "close": 782.0, "volume": 723.0}, {"date": "2021-08-27", "close": 790.0, "volume": 540.0}, {"date": "2021-08-30", "close": 819.0, "volume": 950.0}, {"date": "2021-08-31", "close": 798.0, "volume": 673.0}, {"date": "2021-09-01", "close": 799.0, "volume": 515.0}, {"date": "2021-09-02", "close": 779.0, "volume": 568.0}, {"date": "2021-09-03", "close": 777.0, "volume": 458.0}, {"date": "2021-09-07", "close": 796.0, "volume": 535.0}, {"date": "2021-09-08", "close": 738.0, "volume": 1264.0}, {"date": "2021-09-09", "close": 757.0, "volume": 1281.0}, {"date": "2021-09-10", "close": 734.0, "volume": 816.0}, {"date": "2021-09-13", "close": 761.0, "volume": 848.0}, {"date": "2021-09-14", "close": 766.0, "volume": 542.0}, {"date": "2021-09-15", "close": 776.0, "volume": 584.0}, {"date": "2021-09-16", "close": 774.0, "volume": 523.0}, {"date": "2021-09-17", "close": 752.0, "volume": 1056.0}, {"date": "2021-09-20", "close": 760.0, "volume": 771.0}, {"date": "2021-09-21", "close": 769.0, "volume": 599.0}, {"date": "2021-09-22", "close": 773.0, "volume": 963.0}, {"date": "2021-09-23", "close": 756.0, "volume": 392.0}, {"date": "2021-09-24", "close": 718.0, "volume": 511.0}, {"date": "2021-09-27", "close": 707.0, "volume": 832.0}, {"date": "2021-09-28", "close": 670.0, "volume": 709.0}, {"date": "2021-09-29", "close": 673.0, "volume": 453.0}, {"date": "2021-09-30", "close": 669.0, "volume": 455.0}, {"date": "2021-10-01", "close": 699.0, "volume": 377.0}, {"date": "2021-10-04", "close": 649.5, "volume": 445.0}, {"date": "2021-10-05", "close": 630.0, "volume": 1402.0}, {"date": "2021-10-06", "close": 565.0, "volume": 1590.0}, {"date": "2021-10-07", "close": 588.0, "volume": 688.0}, {"date": "2021-10-08", "close": 574.0, "volume": 543.0}, {"date": "2021-10-11", "close": 553.0, "volume": 385.0}, {"date": "2021-10-12", "close": 563.0, "volume": 279.0}, {"date": "2021-10-13", "close": 566.0, "volume": 435.0}, {"date": "2021-10-14", "close": 608.0, "volume": 612.0}, {"date": "2021-10-15", "close": 590.0, "volume": 350.0}, {"date": "2021-10-18", "close": 578.0, "volume": 351.0}, {"date": "2021-10-19", "close": 598.0, "volume": 426.0}, {"date": "2021-10-20", "close": 596.0, "volume": 927.0}, {"date": "2021-10-21", "close": 569.0, "volume": 371.0}, {"date": "2021-10-22", "close": 560.0, "volume": 866.0}, {"date": "2021-10-25", "close": 546.0, "volume": 436.0}, {"date": "2021-10-26", "close": 664.0, "volume": 17714.0}, {"date": "2021-10-27", "close": 597.0, "volume": 2383.0}, {"date": "2021-10-28", "close": 623.0, "volume": 555.0}, {"date": "2021-10-29", "close": 612.0, "volume": 772.0}, {"date": "2021-11-01", "close": 660.0, "volume": 784.0}, {"date": "2021-11-02", "close": 641.0, "volume": 831.0}, {"date": "2021-11-03", "close": 688.0, "volume": 5660.0}, {"date": "2021-11-04", "close": 675.0, "volume": 2463.0}, {"date": "2021-11-05", "close": 658.0, "volume": 597.0}, {"date": "2021-11-08", "close": 673.0, "volume": 239.0}, {"date": "2021-11-09", "close": 649.0, "volume": 633.0}, {"date": "2021-11-10", "close": 645.0, "volume": 550.0}, {"date": "2021-11-11", "close": 632.0, "volume": 404.0}, {"date": "2021-11-12", "close": 622.0, "volume": 677.0}, {"date": "2021-11-15", "close": 589.0, "volume": 726.0}, {"date": "2021-11-16", "close": 616.0, "volume": 913.0}, {"date": "2021-11-17", "close": 610.0, "volume": 357.0}, {"date": "2021-11-18", "close": 598.0, "volume": 698.0}, {"date": "2021-11-19", "close": 591.0, "volume": 380.0}, {"date": "2021-11-22", "close": 596.0, "volume": 623.0}, {"date": "2021-11-23", "close": 570.0, "volume": 254.0}, {"date": "2021-11-24", "close": 605.0, "volume": 279.0}, {"date": "2021-11-26", "close": 614.0, "volume": 407.0}, {"date": "2021-11-29", "close": 660.0, "volume": 1192.0}, {"date": "2021-11-30", "close": 644.0, "volume": 1019.0}, {"date": "2021-12-01", "close": 591.0, "volume": 476.0}, {"date": "2021-12-02", "close": 578.0, "volume": 524.0}, {"date": "2021-12-03", "close": 534.0, "volume": 1147.0}, {"date": "2021-12-06", "close": 522.0, "volume": 371.0}, {"date": "2021-12-07", "close": 513.0, "volume": 642.0}, {"date": "2021-12-08", "close": 553.0, "volume": 119.0}, {"date": "2021-12-09", "close": 530.0, "volume": 169.0}, {"date": "2021-12-10", "close": 528.0, "volume": 202.0}, {"date": "2021-12-13", "close": 551.0, "volume": 611.0}, {"date": "2021-12-14", "close": 497.0, "volume": 432.0}, {"date": "2021-12-15", "close": 507.0, "volume": 323.0}, {"date": "2021-12-16", "close": 488.0, "volume": 718.0}, {"date": "2021-12-17", "close": 492.0, "volume": 467.0}, {"date": "2021-12-20", "close": 474.0, "volume": 251.0}, {"date": "2021-12-21", "close": 560.0, "volume": 1148.0}, {"date": "2021-12-22", "close": 520.0, "volume": 170.0}, {"date": "2021-12-23", "close": 501.0, "volume": 209.0}, {"date": "2021-12-27", "close": 471.0, "volume": 542.0}, {"date": "2021-12-28", "close": 450.0, "volume": 401.0}, {"date": "2021-12-29", "close": 441.0, "volume": 255.0}, {"date": "2021-12-30", "close": 459.0, "volume": 481.0}, {"date": "2021-12-31", "close": 450.0, "volume": 586.0}, {"date": "2022-01-03", "close": 504.0, "volume": 364.0}, {"date": "2022-01-04", "close": 490.0, "volume": 127.0}, {"date": "2022-01-05", "close": 565.0, "volume": 687.0}, {"date": "2022-01-06", "close": 524.0, "volume": 413.0}, {"date": "2022-01-07", "close": 488.0, "volume": 668.0}, {"date": "2022-01-10", "close": 459.0, "volume": 191.0}, {"date": "2022-01-11", "close": 482.0, "volume": 138.0}, {"date": "2022-01-12", "close": 459.0, "volume": 554.0}, {"date": "2022-01-13", "close": 444.0, "volume": 144.0}, {"date": "2022-01-14", "close": 447.0, "volume": 136.0}, {"date": "2022-01-18", "close": 456.0, "volume": 121.0}, {"date": "2022-01-19", "close": 463.0, "volume": 468.0}, {"date": "2022-01-20", "close": 459.0, "volume": 124.0}, {"date": "2022-01-21", "close": 399.0, "volume": 1662.0}, {"date": "2022-01-24", "close": 379.5, "volume": 430.0}, {"date": "2022-01-25", "close": 366.0, "volume": 894.0}, {"date": "2022-01-26", "close": 347.0, "volume": 401.0}, {"date": "2022-01-27", "close": 312.0, "volume": 1331.0}, {"date": "2022-01-28", "close": 288.0, "volume": 493.0}, {"date": "2022-01-31", "close": 317.0, "volume": 786.0}, {"date": "2022-02-01", "close": 320.0, "volume": 696.0}, {"date": "2022-02-02", "close": 311.0, "volume": 857.0}, {"date": "2022-02-03", "close": 294.5, "volume": 432.0}, {"date": "2022-02-04", "close": 275.0, "volume": 1632.0}, {"date": "2022-02-07", "close": 274.0, "volume": 1556.0}, {"date": "2022-02-08", "close": 280.0, "volume": 477.0}, {"date": "2022-02-09", "close": 330.0, "volume": 631.0}, {"date": "2022-02-10", "close": 328.0, "volume": 336.0}, {"date": "2022-02-11", "close": 313.0, "volume": 281.0}, {"date": "2022-02-14", "close": 321.0, "volume": 1654.0}, {"date": "2022-02-15", "close": 317.5, "volume": 451.0}, {"date": "2022-02-16", "close": 344.0, "volume": 117.0}, {"date": "2022-02-17", "close": 329.0, "volume": 515.0}, {"date": "2022-02-18", "close": 316.0, "volume": 192.0}, {"date": "2022-02-22", "close": 333.0, "volume": 147.0}, {"date": "2022-02-23", "close": 321.0, "volume": 309.0}, {"date": "2022-02-24", "close": 313.0, "volume": 404.0}, {"date": "2022-02-25", "close": 328.0, "volume": 77.0}, {"date": "2022-02-28", "close": 311.0, "volume": 67.0}, {"date": "2022-03-01", "close": 324.0, "volume": 100.0}, {"date": "2022-03-02", "close": 334.0, "volume": 78.0}, {"date": "2022-03-03", "close": 337.0, "volume": 52.0}, {"date": "2022-03-04", "close": 311.0, "volume": 95.0}, {"date": "2022-03-07", "close": 290.0, "volume": 179.0}, {"date": "2022-03-08", "close": 300.0, "volume": 266.0}, {"date": "2022-03-09", "close": 305.0, "volume": 216.0}, {"date": "2022-03-10", "close": 312.0, "volume": 34.0}, {"date": "2022-03-11", "close": 322.0, "volume": 1686.0}, {"date": "2022-03-14", "close": 277.0, "volume": 561.0}, {"date": "2022-03-15", "close": 281.0, "volume": 200.0}, {"date": "2022-03-16", "close": 303.0, "volume": 183.0}, {"date": "2022-03-17", "close": 332.0, "volume": 328.0}, {"date": "2022-03-18", "close": 399.0, "volume": 1014.0}, {"date": "2022-03-21", "close": 402.0, "volume": 238.0}, {"date": "2022-03-22", "close": 405.0, "volume": 190.0}, {"date": "2022-03-23", "close": 386.5, "volume": 202.0}, {"date": "2022-03-24", "close": 395.0, "volume": 362.0}, {"date": "2022-03-25", "close": 406.0, "volume": 146.0}, {"date": "2022-03-28", "close": 420.0, "volume": 345.0}, {"date": "2022-03-29", "close": 485.0, "volume": 3123.0}, {"date": "2022-03-30", "close": 486.0, "volume": 1843.0}, {"date": "2022-03-31", "close": 472.0, "volume": 989.0}, {"date": "2022-04-01", "close": 495.0, "volume": 991.0}, {"date": "2022-04-04", "close": 486.0, "volume": 1040.0}, {"date": "2022-04-05", "close": 504.0, "volume": 333.0}, {"date": "2022-04-06", "close": 497.0, "volume": 319.0}, {"date": "2022-04-07", "close": 482.0, "volume": 69.0}, {"date": "2022-04-08", "close": 489.0, "volume": 77.0}, {"date": "2022-04-11", "close": 479.0, "volume": 241.0}, {"date": "2022-04-12", "close": 433.0, "volume": 494.0}, {"date": "2022-04-13", "close": 441.0, "volume": 425.0}, {"date": "2022-04-14", "close": 442.0, "volume": 270.0}, {"date": "2022-04-18", "close": 440.0, "volume": 191.0}, {"date": "2022-04-19", "close": 431.0, "volume": 373.0}, {"date": "2022-04-20", "close": 433.0, "volume": 124.0}, {"date": "2022-04-21", "close": 398.0, "volume": 191.0}, {"date": "2022-04-22", "close": 392.0, "volume": 206.0}, {"date": "2022-04-25", "close": 402.0, "volume": 246.0}, {"date": "2022-04-26", "close": 400.0, "volume": 470.0}, {"date": "2022-04-27", "close": 407.0, "volume": 164.0}, {"date": "2022-04-28", "close": 385.0, "volume": 266.0}, {"date": "2022-04-29", "close": 372.0, "volume": 261.0}, {"date": "2022-05-02", "close": 360.0, "volume": 105.0}, {"date": "2022-05-03", "close": 356.0, "volume": 68.0}, {"date": "2022-05-04", "close": 355.0, "volume": 444.0}, {"date": "2022-05-05", "close": 322.0, "volume": 115.0}, {"date": "2022-05-06", "close": 330.0, "volume": 137.0}, {"date": "2022-05-09", "close": 305.0, "volume": 185.0}, {"date": "2022-05-10", "close": 287.0, "volume": 807.0}, {"date": "2022-05-11", "close": 265.0, "volume": 245.0}, {"date": "2022-05-12", "close": 263.0, "volume": 200.0}, {"date": "2022-05-13", "close": 262.0, "volume": 523.0}, {"date": "2022-05-16", "close": 286.0, "volume": 277.0}, {"date": "2022-05-17", "close": 288.0, "volume": 253.0}, {"date": "2022-05-18", "close": 288.0, "volume": 282.0}, {"date": "2022-05-19", "close": 293.0, "volume": 354.0}, {"date": "2022-05-20", "close": 286.0, "volume": 109.0}, {"date": "2022-05-23", "close": 272.0, "volume": 112.0}, {"date": "2022-05-24", "close": 252.0, "volume": 131.0}, {"date": "2022-05-25", "close": 254.0, "volume": 181.0}, {"date": "2022-05-26", "close": 254.0, "volume": 309.0}, {"date": "2022-05-27", "close": 264.0, "volume": 204.0}, {"date": "2022-05-31", "close": 256.0, "volume": 90.0}, {"date": "2022-06-01", "close": 235.0, "volume": 314.0}, {"date": "2022-06-02", "close": 206.0, "volume": 1118.0}, {"date": "2022-06-03", "close": 198.0, "volume": 426.0}, {"date": "2022-06-06", "close": 181.0, "volume": 482.0}, {"date": "2022-06-07", "close": 182.0, "volume": 955.0}, {"date": "2022-06-08", "close": 182.0, "volume": 414.0}, {"date": "2022-06-09", "close": 181.0, "volume": 132.0}, {"date": "2022-06-10", "close": 175.0, "volume": 484.0}, {"date": "2022-06-13", "close": 171.0, "volume": 310.0}, {"date": "2022-06-14", "close": 170.0, "volume": 277.0}, {"date": "2022-06-15", "close": 171.0, "volume": 157.0}, {"date": "2022-06-16", "close": 172.0, "volume": 126.0}, {"date": "2022-06-17", "close": 171.0, "volume": 230.0}, {"date": "2022-06-21", "close": 169.0, "volume": 195.0}, {"date": "2022-06-22", "close": 168.0, "volume": 123.0}, {"date": "2022-06-23", "close": 186.0, "volume": 7148.0}, {"date": "2022-06-24", "close": 178.0, "volume": 1372.0}, {"date": "2022-06-27", "close": 170.0, "volume": 616.0}, {"date": "2022-06-28", "close": 154.0, "volume": 665.0}, {"date": "2022-06-29", "close": 144.0, "volume": 819.0}, {"date": "2022-06-30", "close": 145.0, "volume": 448.0}, {"date": "2022-07-01", "close": 138.0, "volume": 481.0}, {"date": "2022-07-05", "close": 163.0, "volume": 486.0}, {"date": "2022-07-06", "close": 194.0, "volume": 990.0}, {"date": "2022-07-07", "close": 171.0, "volume": 2065.0}, {"date": "2022-07-08", "close": 180.0, "volume": 192.0}, {"date": "2022-07-11", "close": 183.0, "volume": 210.0}, {"date": "2022-07-12", "close": 187.0, "volume": 480.0}, {"date": "2022-07-13", "close": 187.0, "volume": 164.0}, {"date": "2022-07-14", "close": 184.0, "volume": 234.0}, {"date": "2022-07-15", "close": 179.0, "volume": 323.0}, {"date": "2022-07-18", "close": 187.0, "volume": 259.0}, {"date": "2022-07-19", "close": 195.0, "volume": 314.0}, {"date": "2022-07-20", "close": 192.0, "volume": 237.0}, {"date": "2022-07-21", "close": 210.0, "volume": 763.0}, {"date": "2022-07-22", "close": 221.0, "volume": 693.0}, {"date": "2022-07-25", "close": 246.0, "volume": 778.0}, {"date": "2022-07-26", "close": 236.0, "volume": 429.0}, {"date": "2022-07-27", "close": 217.0, "volume": 423.0}, {"date": "2022-07-28", "close": 219.0, "volume": 254.0}, {"date": "2022-07-29", "close": 215.0, "volume": 287.0}, {"date": "2022-08-01", "close": 209.0, "volume": 121.0}, {"date": "2022-08-02", "close": 213.0, "volume": 267.0}, {"date": "2022-08-03", "close": 216.0, "volume": 199.0}, {"date": "2022-08-04", "close": 220.0, "volume": 227.0}, {"date": "2022-08-05", "close": 218.0, "volume": 171.0}, {"date": "2022-08-08", "close": 202.0, "volume": 816.0}, {"date": "2022-08-09", "close": 190.0, "volume": 429.0}, {"date": "2022-08-10", "close": 205.0, "volume": 129.0}, {"date": "2022-08-11", "close": 208.0, "volume": 305.0}, {"date": "2022-08-12", "close": 223.0, "volume": 226.0}, {"date": "2022-08-15", "close": 238.0, "volume": 496.0}, {"date": "2022-08-16", "close": 250.0, "volume": 1116.0}, {"date": "2022-08-17", "close": 300.0, "volume": 1929.0}, {"date": "2022-08-18", "close": 310.0, "volume": 776.0}, {"date": "2022-08-19", "close": 274.0, "volume": 509.0}, {"date": "2022-08-22", "close": 279.0, "volume": 220.0}, {"date": "2022-08-23", "close": 285.0, "volume": 258.0}, {"date": "2022-08-24", "close": 289.0, "volume": 104.0}, {"date": "2022-08-25", "close": 291.0, "volume": 173.0}, {"date": "2022-08-26", "close": 267.92, "volume": 346.0}, {"date": "2022-08-29", "close": 321.0, "volume": 2385.0}, {"date": "2022-08-30", "close": 320.0, "volume": 1228.0}, {"date": "2022-08-31", "close": 361.0, "volume": 915.0}, {"date": "2022-09-01", "close": 306.0, "volume": 738.0}, {"date": "2022-09-02", "close": 281.0, "volume": 653.0}, {"date": "2022-09-06", "close": 344.0, "volume": 2387.0}, {"date": "2022-09-07", "close": 311.0, "volume": 147775.0}, {"date": "2022-09-08", "close": 303.0, "volume": 8333.0}, {"date": "2022-09-09", "close": 281.0, "volume": 5199.0}, {"date": "2022-09-12", "close": 252.0, "volume": 3866.0}, {"date": "2022-09-13", "close": 264.0, "volume": 3102.0}, {"date": "2022-09-14", "close": 256.0, "volume": 2578.0}, {"date": "2022-09-15", "close": 252.0, "volume": 878.0}, {"date": "2022-09-16", "close": 260.0, "volume": 1407.0}, {"date": "2022-09-19", "close": 235.0, "volume": 1151.0}, {"date": "2022-09-20", "close": 219.0, "volume": 2077.0}, {"date": "2022-09-21", "close": 219.0, "volume": 1101.0}, {"date": "2022-09-22", "close": 220.0, "volume": 1144.0}, {"date": "2022-09-23", "close": 218.0, "volume": 868.0}, {"date": "2022-09-26", "close": 226.0, "volume": 527.0}, {"date": "2022-09-27", "close": 236.0, "volume": 848.0}, {"date": "2022-09-28", "close": 256.0, "volume": 2133.0}, {"date": "2022-09-29", "close": 241.0, "volume": 636.0}, {"date": "2022-09-30", "close": 249.0, "volume": 749.0}, {"date": "2022-10-03", "close": 243.0, "volume": 704.0}, {"date": "2022-10-04", "close": 263.0, "volume": 2334.0}, {"date": "2022-10-05", "close": 262.0, "volume": 447.0}, {"date": "2022-10-06", "close": 270.0, "volume": 872.0}, {"date": "2022-10-07", "close": 268.0, "volume": 558.0}, {"date": "2022-10-10", "close": 267.0, "volume": 482.0}, {"date": "2022-10-11", "close": 259.0, "volume": 637.0}, {"date": "2022-10-12", "close": 256.0, "volume": 264.0}, {"date": "2022-10-13", "close": 263.0, "volume": 318.0}, {"date": "2022-10-14", "close": 262.0, "volume": 249.0}, {"date": "2022-10-17", "close": 273.0, "volume": 1698.0}, {"date": "2022-10-18", "close": 284.0, "volume": 604.0}, {"date": "2022-10-19", "close": 316.0, "volume": 12190.0}, {"date": "2022-10-20", "close": 339.0, "volume": 5506.0}, {"date": "2022-10-21", "close": 340.0, "volume": 3755.0}, {"date": "2022-10-24", "close": 378.0, "volume": 6199.0}, {"date": "2022-10-25", "close": 397.5, "volume": 5828.0}, {"date": "2022-10-26", "close": 420.0, "volume": 6134.0}, {"date": "2022-10-27", "close": 419.0, "volume": 1894.0}, {"date": "2022-10-28", "close": 393.0, "volume": 4507.0}, {"date": "2022-10-31", "close": 423.0, "volume": 2132.0}, {"date": "2022-11-01", "close": 406.0, "volume": 1285.0}, {"date": "2022-11-02", "close": 399.0, "volume": 2347.0}, {"date": "2022-11-03", "close": 427.0, "volume": 2744.0}, {"date": "2022-11-04", "close": 418.0, "volume": 1639.0}, {"date": "2022-11-07", "close": 419.0, "volume": 3804.0}, {"date": "2022-11-08", "close": 451.0, "volume": 3402.0}, {"date": "2022-11-09", "close": 453.0, "volume": 5611.0}, {"date": "2022-11-10", "close": 469.0, "volume": 1529.0}, {"date": "2022-11-11", "close": 507.0, "volume": 3469.0}, {"date": "2022-11-14", "close": 510.0, "volume": 2331.0}, {"date": "2022-11-15", "close": 497.0, "volume": 3395.0}, {"date": "2022-11-16", "close": 493.0, "volume": 1607.0}, {"date": "2022-11-17", "close": 513.0, "volume": 1816.0}, {"date": "2022-11-18", "close": 567.0, "volume": 3404.0}, {"date": "2022-11-21", "close": 592.0, "volume": 2379.0}, {"date": "2022-11-22", "close": 597.0, "volume": 2523.0}, {"date": "2022-11-23", "close": 612.0, "volume": 1487.0}, {"date": "2022-11-25", "close": 661.0, "volume": 2946.0}, {"date": "2022-11-28", "close": 623.0, "volume": 3054.0}, {"date": "2022-11-29", "close": 592.0, "volume": 3600.0}, {"date": "2022-11-30", "close": 674.0, "volume": 2683.0}, {"date": "2022-12-01", "close": 805.0, "volume": 5537.0}, {"date": "2022-12-02", "close": 549.0, "volume": 21643.0}, {"date": "2022-12-05", "close": 521.0, "volume": 6888.0}, {"date": "2022-12-06", "close": 465.0, "volume": 17030.0}, {"date": "2022-12-07", "close": 589.0, "volume": 117778.0}, {"date": "2022-12-08", "close": 910.0, "volume": 73371.0}, {"date": "2022-12-09", "close": 790.0, "volume": 25775.0}, {"date": "2022-12-12", "close": 951.0, "volume": 49566.0}, {"date": "2022-12-13", "close": 947.0, "volume": 11008.0}, {"date": "2022-12-14", "close": 1229.0, "volume": 50108.0}, {"date": "2022-12-15", "close": 1274.0, "volume": 26158.0}, {"date": "2022-12-16", "close": 1338.0, "volume": 25322.0}, {"date": "2022-12-19", "close": 1001.0, "volume": 17124.0}, {"date": "2022-12-20", "close": 607.0, "volume": 49421.0}, {"date": "2022-12-21", "close": 594.0, "volume": 17714.0}, {"date": "2022-12-22", "close": 705.0, "volume": 15069.0}, {"date": "2022-12-23", "close": 641.0, "volume": 10473.0}, {"date": "2022-12-27", "close": 592.0, "volume": 10389.0}, {"date": "2022-12-28", "close": 625.0, "volume": 7972.0}, {"date": "2022-12-29", "close": 677.0, "volume": 6229.0}, {"date": "2022-12-30", "close": 777.0, "volume": 8104.0}, {"date": "2023-01-03", "close": 617.0, "volume": 10079.0}, {"date": "2023-01-04", "close": 592.0, "volume": 6099.0}, {"date": "2023-01-05", "close": 608.0, "volume": 4091.0}, {"date": "2023-01-06", "close": 602.0, "volume": 3610.0}, {"date": "2023-01-09", "close": 588.0, "volume": 2884.0}, {"date": "2023-01-10", "close": 512.0, "volume": 7601.0}, {"date": "2023-01-11", "close": 524.0, "volume": 2890.0}, {"date": "2023-01-12", "close": 511.0, "volume": 4330.0}, {"date": "2023-01-13", "close": 550.0, "volume": 5184.0}, {"date": "2023-01-17", "close": 512.0, "volume": 3512.0}, {"date": "2023-01-18", "close": 500.0, "volume": 2054.0}, {"date": "2023-01-19", "close": 489.0, "volume": 2652.0}, {"date": "2023-01-20", "close": 495.0, "volume": 2214.0}, {"date": "2023-01-23", "close": 500.0, "volume": 2643.0}, {"date": "2023-01-24", "close": 532.0, "volume": 3284.0}, {"date": "2023-01-25", "close": 502.0, "volume": 1786.0}, {"date": "2023-01-26", "close": 503.0, "volume": 1858.0}, {"date": "2023-01-27", "close": 505.0, "volume": 2137.0}, {"date": "2023-01-30", "close": 496.0, "volume": 1574.0}, {"date": "2023-01-31", "close": 507.0, "volume": 1245.0}, {"date": "2023-02-01", "close": 537.0, "volume": 2280.0}, {"date": "2023-02-02", "close": 569.0, "volume": 2220.0}, {"date": "2023-02-03", "close": 541.0, "volume": 1244.0}, {"date": "2023-02-06", "close": 514.0, "volume": 1118.0}, {"date": "2023-02-07", "close": 497.0, "volume": 2003.0}, {"date": "2023-02-08", "close": 498.0, "volume": 2206.0}, {"date": "2023-02-09", "close": 505.0, "volume": 1132.0}, {"date": "2023-02-10", "close": 493.0, "volume": 1474.0}, {"date": "2023-02-13", "close": 506.0, "volume": 2187.0}, {"date": "2023-02-14", "close": 532.0, "volume": 8689.0}, {"date": "2023-02-15", "close": 557.0, "volume": 1594.0}, {"date": "2023-02-16", "close": 551.0, "volume": 1668.0}, {"date": "2023-02-17", "close": 578.0, "volume": 1036.0}, {"date": "2023-02-21", "close": 564.0, "volume": 2118.0}, {"date": "2023-02-22", "close": 566.0, "volume": 1536.0}, {"date": "2023-02-23", "close": 696.0, "volume": 11541.0}, {"date": "2023-02-24", "close": 630.0, "volume": 4488.0}, {"date": "2023-02-27", "close": 710.0, "volume": 5047.0}, {"date": "2023-02-28", "close": 769.0, "volume": 6368.0}, {"date": "2023-03-01", "close": 656.0, "volume": 16921.0}, {"date": "2023-03-02", "close": 627.0, "volume": 5559.0}, {"date": "2023-03-03", "close": 687.0, "volume": 6053.0}, {"date": "2023-03-06", "close": 876.0, "volume": 12198.0}, {"date": "2023-03-07", "close": 818.0, "volume": 7337.0}, {"date": "2023-03-08", "close": 891.0, "volume": 6596.0}, {"date": "2023-03-09", "close": 849.0, "volume": 5601.0}, {"date": "2023-03-10", "close": 815.0, "volume": 3144.0}, {"date": "2023-03-13", "close": 826.0, "volume": 3492.0}, {"date": "2023-03-14", "close": 920.0, "volume": 5353.0}, {"date": "2023-03-15", "close": 983.0, "volume": 6417.0}, {"date": "2023-03-16", "close": 1053.0, "volume": 8726.0}, {"date": "2023-03-17", "close": 989.0, "volume": 5419.0}, {"date": "2023-03-20", "close": 924.0, "volume": 6182.0}, {"date": "2023-03-21", "close": 1020.0, "volume": 5758.0}, {"date": "2023-03-22", "close": 904.0, "volume": 4092.0}, {"date": "2023-03-23", "close": 819.5, "volume": 10985.0}, {"date": "2023-03-24", "close": 816.0, "volume": 4303.0}, {"date": "2023-03-27", "close": 847.0, "volume": 2902.0}, {"date": "2023-03-28", "close": 863.0, "volume": 2330.0}, {"date": "2023-03-29", "close": 813.0, "volume": 2809.0}, {"date": "2023-03-30", "close": 829.0, "volume": 1959.0}, {"date": "2023-03-31", "close": 808.0, "volume": 5179.0}, {"date": "2023-04-03", "close": 730.0, "volume": 4304.0}, {"date": "2023-04-04", "close": 736.0, "volume": 1926.0}, {"date": "2023-04-05", "close": 695.0, "volume": 2555.0}, {"date": "2023-04-06", "close": 745.0, "volume": 1704.0}, {"date": "2023-04-10", "close": 721.0, "volume": 1771.0}, {"date": "2023-04-11", "close": 780.0, "volume": 2056.0}, {"date": "2023-04-12", "close": 755.0, "volume": 2970.0}, {"date": "2023-04-13", "close": 786.0, "volume": 841.0}, {"date": "2023-04-14", "close": 795.0, "volume": 1232.0}, {"date": "2023-04-17", "close": 778.0, "volume": 2258.0}, {"date": "2023-04-18", "close": 817.0, "volume": 1323.0}, {"date": "2023-04-19", "close": 819.0, "volume": 1816.0}, {"date": "2023-04-20", "close": 791.0, "volume": 1188.0}, {"date": "2023-04-21", "close": 784.0, "volume": 1542.0}, {"date": "2023-04-24", "close": 776.0, "volume": 1573.0}, {"date": "2023-04-25", "close": 708.0, "volume": 1774.0}, {"date": "2023-04-26", "close": 701.0, "volume": 2333.0}, {"date": "2023-04-27", "close": 751.0, "volume": 1050.0}, {"date": "2023-04-28", "close": 799.0, "volume": 1557.0}, {"date": "2023-05-01", "close": 781.0, "volume": 994.0}, {"date": "2023-05-02", "close": 736.0, "volume": 870.0}, {"date": "2023-05-03", "close": 726.0, "volume": 546.0}, {"date": "2023-05-04", "close": 736.0, "volume": 948.0}, {"date": "2023-05-05", "close": 816.0, "volume": 2240.0}, {"date": "2023-05-08", "close": 829.0, "volume": 1429.0}, {"date": "2023-05-09", "close": 829.0, "volume": 1465.0}, {"date": "2023-05-10", "close": 805.5, "volume": 940.0}, {"date": "2023-05-11", "close": 779.0, "volume": 759.0}, {"date": "2023-05-12", "close": 739.0, "volume": 1217.0}, {"date": "2023-05-15", "close": 746.0, "volume": 1124.0}, {"date": "2023-05-16", "close": 699.0, "volume": 1899.0}, {"date": "2023-05-17", "close": 718.0, "volume": 1787.0}, {"date": "2023-05-18", "close": 707.0, "volume": 928.0}, {"date": "2023-05-19", "close": 701.0, "volume": 1123.0}, {"date": "2023-05-22", "close": 673.0, "volume": 4664.0}, {"date": "2023-05-23", "close": 684.0, "volume": 4395.0}, {"date": "2023-05-24", "close": 660.0, "volume": 1618.0}, {"date": "2023-05-25", "close": 638.0, "volume": 2717.0}, {"date": "2023-05-26", "close": 627.0, "volume": 1462.0}, {"date": "2023-05-30", "close": 552.0, "volume": 7028.0}, {"date": "2023-05-31", "close": 584.0, "volume": 2554.0}, {"date": "2023-06-01", "close": 602.0, "volume": 1337.0}, {"date": "2023-06-02", "close": 606.0, "volume": 831.0}, {"date": "2023-06-05", "close": 559.0, "volume": 1698.0}, {"date": "2023-06-06", "close": 585.0, "volume": 1043.0}, {"date": "2023-06-07", "close": 578.0, "volume": 901.0}, {"date": "2023-06-08", "close": 567.0, "volume": 686.0}, {"date": "2023-06-09", "close": 579.0, "volume": 2275.0}, {"date": "2023-06-12", "close": 591.0, "volume": 3454.0}, {"date": "2023-06-13", "close": 613.0, "volume": 2448.0}, {"date": "2023-06-14", "close": 596.0, "volume": 1172.0}, {"date": "2023-06-15", "close": 578.0, "volume": 1397.0}, {"date": "2023-06-16", "close": 554.0, "volume": 2205.0}, {"date": "2023-06-20", "close": 551.0, "volume": 1450.0}, {"date": "2023-06-21", "close": 590.0, "volume": 4353.0}, {"date": "2023-06-22", "close": 584.0, "volume": 3077.0}, {"date": "2023-06-23", "close": 583.0, "volume": 10023.0}, {"date": "2023-06-26", "close": 479.0, "volume": 10997.0}, {"date": "2023-06-27", "close": 457.0, "volume": 3181.0}, {"date": "2023-06-28", "close": 452.0, "volume": 3199.0}, {"date": "2023-06-29", "close": 409.5, "volume": 5637.0}, {"date": "2023-06-30", "close": 431.0, "volume": 4401.0}, {"date": "2023-07-03", "close": 422.0, "volume": 1092.0}, {"date": "2023-07-05", "close": 433.0, "volume": 2824.0}, {"date": "2023-07-06", "close": 443.0, "volume": 1697.0}, {"date": "2023-07-07", "close": 444.0, "volume": 1076.0}, {"date": "2023-07-10", "close": 468.0, "volume": 2504.0}, {"date": "2023-07-11", "close": 517.0, "volume": 2103.0}, {"date": "2023-07-12", "close": 489.0, "volume": 2407.0}, {"date": "2023-07-13", "close": 497.0, "volume": 1519.0}, {"date": "2023-07-14", "close": 505.0, "volume": 1006.0}, {"date": "2023-07-17", "close": 506.0, "volume": 2768.0}, {"date": "2023-07-18", "close": 515.0, "volume": 6455.0}, {"date": "2023-07-19", "close": 515.0, "volume": 2197.0}, {"date": "2023-07-20", "close": 505.0, "volume": 1953.0}, {"date": "2023-07-21", "close": 504.5, "volume": 1200.0}, {"date": "2023-07-24", "close": 498.0, "volume": 1710.0}, {"date": "2023-07-25", "close": 483.0, "volume": 2600.0}, {"date": "2023-07-26", "close": 469.0, "volume": 2184.0}, {"date": "2023-07-27", "close": 461.0, "volume": 1572.0}, {"date": "2023-07-28", "close": 476.0, "volume": 1946.0}, {"date": "2023-07-31", "close": 472.0, "volume": 1954.0}, {"date": "2023-08-01", "close": 453.0, "volume": 1492.0}, {"date": "2023-08-02", "close": 439.0, "volume": 754.0}, {"date": "2023-08-03", "close": 418.0, "volume": 2110.0}, {"date": "2023-08-04", "close": 416.0, "volume": 1535.0}, {"date": "2023-08-07", "close": 392.0, "volume": 2571.0}, {"date": "2023-08-08", "close": 389.0, "volume": 1463.0}, {"date": "2023-08-09", "close": 371.0, "volume": 1555.0}, {"date": "2023-08-10", "close": 366.0, "volume": 1891.0}, {"date": "2023-08-11", "close": 365.0, "volume": 2410.0}, {"date": "2023-08-14", "close": 389.0, "volume": 2810.0}, {"date": "2023-08-15", "close": 396.0, "volume": 1123.0}, {"date": "2023-08-16", "close": 378.0, "volume": 699.0}, {"date": "2023-08-17", "close": 357.0, "volume": 2863.0}, {"date": "2023-08-18", "close": 364.0, "volume": 1512.0}, {"date": "2023-08-21", "close": 353.0, "volume": 1493.0}, {"date": "2023-08-22", "close": 356.0, "volume": 924.0}, {"date": "2023-08-23", "close": 359.0, "volume": 1522.0}, {"date": "2023-08-24", "close": 346.0, "volume": 2455.0}, {"date": "2023-08-25", "close": 337.0, "volume": 1898.0}, {"date": "2023-08-28", "close": 342.0, "volume": 1159.0}, {"date": "2023-08-29", "close": 331.0, "volume": 1727.0}, {"date": "2023-08-30", "close": 333.0, "volume": 789.0}, {"date": "2023-08-31", "close": 311.0, "volume": 1869.0}, {"date": "2023-09-01", "close": 309.0, "volume": 1411.0}, {"date": "2023-09-05", "close": 306.0, "volume": 1242.0}, {"date": "2023-09-06", "close": 333.0, "volume": 2287.0}, {"date": "2023-09-07", "close": 327.0, "volume": 2817.0}, {"date": "2023-09-08", "close": 344.0, "volume": 2732.0}, {"date": "2023-09-11", "close": 361.0, "volume": 6561.0}, {"date": "2023-09-12", "close": 349.0, "volume": 2845.0}, {"date": "2023-09-13", "close": 342.0, "volume": 1837.0}, {"date": "2023-09-14", "close": 346.0, "volume": 1371.0}, {"date": "2023-09-15", "close": 330.0, "volume": 2103.0}, {"date": "2023-09-18", "close": 320.0, "volume": 2463.0}, {"date": "2023-09-19", "close": 291.0, "volume": 3368.0}, {"date": "2023-09-20", "close": 279.0, "volume": 3141.0}, {"date": "2023-09-21", "close": 275.0, "volume": 1845.0}, {"date": "2023-09-22", "close": 282.0, "volume": 1596.0}, {"date": "2023-09-25", "close": 325.0, "volume": 2310.0}, {"date": "2023-09-26", "close": 353.0, "volume": 6409.0}, {"date": "2023-09-27", "close": 311.0, "volume": 3082.0}, {"date": "2023-09-28", "close": 317.0, "volume": 1042.0}, {"date": "2023-09-29", "close": 341.0, "volume": 1772.0}, {"date": "2023-10-02", "close": 342.0, "volume": 2612.0}, {"date": "2023-10-03", "close": 341.0, "volume": 1798.0}, {"date": "2023-10-04", "close": 359.0, "volume": 1175.0}, {"date": "2023-10-05", "close": 374.0, "volume": 1983.0}, {"date": "2023-10-06", "close": 390.0, "volume": 2111.0}, {"date": "2023-10-09", "close": 386.0, "volume": 1492.0}, {"date": "2023-10-10", "close": 367.0, "volume": 1359.0}, {"date": "2023-10-11", "close": 348.0, "volume": 1325.0}, {"date": "2023-10-12", "close": 347.0, "volume": 1042.0}, {"date": "2023-10-13", "close": 353.0, "volume": 691.0}, {"date": "2023-10-16", "close": 347.0, "volume": 1234.0}, {"date": "2023-10-17", "close": 348.0, "volume": 984.0}, {"date": "2023-10-18", "close": 317.0, "volume": 1662.0}, {"date": "2023-10-19", "close": 339.5, "volume": 2814.0}, {"date": "2023-10-20", "close": 342.0, "volume": 1662.0}, {"date": "2023-10-23", "close": 326.0, "volume": 3468.0}, {"date": "2023-10-24", "close": 335.0, "volume": 2910.0}, {"date": "2023-10-25", "close": 315.0, "volume": 34791.0}, {"date": "2023-10-26", "close": 323.0, "volume": 9000.0}, {"date": "2023-10-27", "close": 319.0, "volume": 3034.0}, {"date": "2023-10-30", "close": 387.0, "volume": 8108.0}, {"date": "2023-10-31", "close": 436.0, "volume": 26907.0}, {"date": "2023-11-01", "close": 460.0, "volume": 7329.0}, {"date": "2023-11-02", "close": 448.0, "volume": 5009.0}, {"date": "2023-11-03", "close": 410.0, "volume": 7149.0}, {"date": "2023-11-06", "close": 407.0, "volume": 1471.0}, {"date": "2023-11-07", "close": 445.0, "volume": 3400.0}, {"date": "2023-11-08", "close": 426.0, "volume": 1970.0}, {"date": "2023-11-09", "close": 301.0, "volume": 19901.0}, {"date": "2023-11-10", "close": 328.0, "volume": 4157.0}, {"date": "2023-11-13", "close": 313.0, "volume": 1824.0}, {"date": "2023-11-14", "close": 311.0, "volume": 1676.0}, {"date": "2023-11-15", "close": 315.0, "volume": 1589.0}, {"date": "2023-11-16", "close": 386.0, "volume": 19623.0}, {"date": "2023-11-17", "close": 405.0, "volume": 6744.0}, {"date": "2023-11-20", "close": 442.0, "volume": 6197.0}, {"date": "2023-11-21", "close": 434.0, "volume": 3732.0}, {"date": "2023-11-22", "close": 486.0, "volume": 22320.0}, {"date": "2023-11-24", "close": 498.5, "volume": 8994.0}, {"date": "2023-11-27", "close": 524.0, "volume": 6178.0}, {"date": "2023-11-28", "close": 499.0, "volume": 5762.0}, {"date": "2023-11-29", "close": 196.0, "volume": 91312.0}, {"date": "2023-11-30", "close": 180.0, "volume": 22919.0}, {"date": "2023-12-01", "close": 168.0, "volume": 13146.0}, {"date": "2023-12-04", "close": 174.0, "volume": 12468.0}, {"date": "2023-12-05", "close": 178.0, "volume": 9459.0}, {"date": "2023-12-06", "close": 177.0, "volume": 6626.0}, {"date": "2023-12-07", "close": 174.0, "volume": 2949.0}, {"date": "2023-12-08", "close": 174.0, "volume": 4489.0}, {"date": "2023-12-11", "close": 167.0, "volume": 5479.0}, {"date": "2023-12-12", "close": 154.0, "volume": 6810.0}, {"date": "2023-12-13", "close": 144.0, "volume": 6855.0}, {"date": "2023-12-14", "close": 148.0, "volume": 5838.0}, {"date": "2023-12-15", "close": 145.0, "volume": 9072.0}, {"date": "2023-12-18", "close": 147.0, "volume": 6274.0}, {"date": "2023-12-19", "close": 136.0, "volume": 5586.0}, {"date": "2023-12-20", "close": 129.0, "volume": 4543.0}, {"date": "2023-12-21", "close": 124.0, "volume": 8029.0}, {"date": "2023-12-22", "close": 125.0, "volume": 3685.0}, {"date": "2023-12-26", "close": 130.0, "volume": 3691.0}, {"date": "2023-12-27", "close": 127.0, "volume": 2891.0}, {"date": "2023-12-28", "close": 121.5, "volume": 4367.0}, {"date": "2023-12-29", "close": 126.0, "volume": 4903.0}, {"date": "2024-01-02", "close": 137.0, "volume": 10683.0}, {"date": "2024-01-03", "close": 130.0, "volume": 4341.0}, {"date": "2024-01-04", "close": 125.0, "volume": 4306.0}, {"date": "2024-01-05", "close": 128.0, "volume": 2129.0}, {"date": "2024-01-08", "close": 134.0, "volume": 2377.0}, {"date": "2024-01-09", "close": 128.0, "volume": 1835.0}, {"date": "2024-01-10", "close": 126.0, "volume": 943.0}, {"date": "2024-01-11", "close": 123.0, "volume": 1720.0}, {"date": "2024-01-12", "close": 125.0, "volume": 2193.0}, {"date": "2024-01-16", "close": 126.0, "volume": 1298.0}, {"date": "2024-01-17", "close": 127.0, "volume": 1227.0}, {"date": "2024-01-18", "close": 124.0, "volume": 910.0}, {"date": "2024-01-19", "close": 125.0, "volume": 2603.0}, {"date": "2024-01-22", "close": 121.0, "volume": 1972.0}, {"date": "2024-01-23", "close": 93.0, "volume": 13474.0}, {"date": "2024-01-24", "close": 91.0, "volume": 3948.0}, {"date": "2024-01-25", "close": 94.25, "volume": 3038.0}, {"date": "2024-01-26", "close": 91.91, "volume": 1554.0}, {"date": "2024-01-29", "close": 103.0, "volume": 4197.0}, {"date": "2024-01-30", "close": 106.0, "volume": 2017.0}, {"date": "2024-01-31", "close": 104.0, "volume": 1747.0}, {"date": "2024-02-01", "close": 107.0, "volume": 1160.0}, {"date": "2024-02-02", "close": 107.0, "volume": 1444.0}, {"date": "2024-02-05", "close": 103.0, "volume": 4227.0}, {"date": "2024-02-06", "close": 109.0, "volume": 733.0}, {"date": "2024-02-07", "close": 106.0, "volume": 568.0}, {"date": "2024-02-08", "close": 110.0, "volume": 1064.0}, {"date": "2024-02-09", "close": 117.0, "volume": 2188.0}, {"date": "2024-02-12", "close": 114.0, "volume": 1516.0}, {"date": "2024-02-13", "close": 110.0, "volume": 1729.0}, {"date": "2024-02-14", "close": 116.0, "volume": 1370.0}, {"date": "2024-02-15", "close": 118.0, "volume": 1216.0}, {"date": "2024-02-16", "close": 123.0, "volume": 1797.0}, {"date": "2024-02-20", "close": 112.0, "volume": 1310.0}, {"date": "2024-02-21", "close": 119.0, "volume": 1120.0}, {"date": "2024-02-22", "close": 125.0, "volume": 1666.0}, {"date": "2024-02-23", "close": 118.0, "volume": 1373.0}, {"date": "2024-02-26", "close": 123.0, "volume": 860.0}, {"date": "2024-02-27", "close": 127.0, "volume": 1135.0}, {"date": "2024-02-28", "close": 125.0, "volume": 865.0}, {"date": "2024-02-29", "close": 124.0, "volume": 926.0}, {"date": "2024-03-01", "close": 189.0, "volume": 926857.0}, {"date": "2024-03-04", "close": 106.5, "volume": 142354.0}, {"date": "2024-03-05", "close": 90.27, "volume": 65023.0}, {"date": "2024-03-06", "close": 83.03, "volume": 29662.0}, {"date": "2024-03-07", "close": 74.52, "volume": 44636.0}, {"date": "2024-03-08", "close": 71.8, "volume": 29867.0}, {"date": "2024-03-11", "close": 69.47, "volume": 38398.0}, {"date": "2024-03-12", "close": 66.25, "volume": 15414.0}, {"date": "2024-03-13", "close": 70.84, "volume": 21241.0}, {"date": "2024-03-14", "close": 66.54, "volume": 8425.0}, {"date": "2024-03-15", "close": 70.53, "volume": 6940.0}, {"date": "2024-03-18", "close": 64.63, "volume": 16098.0}, {"date": "2024-03-19", "close": 62.92, "volume": 11094.0}, {"date": "2024-03-20", "close": 61.63, "volume": 5063.0}, {"date": "2024-03-21", "close": 56.75, "volume": 16788.0}, {"date": "2024-03-22", "close": 57.56, "volume": 7809.0}, {"date": "2024-03-25", "close": 56.6, "volume": 12991.0}, {"date": "2024-03-26", "close": 53.11, "volume": 8631.0}, {"date": "2024-03-27", "close": 53.36, "volume": 22934.0}, {"date": "2024-03-28", "close": 52.86, "volume": 7789.0}, {"date": "2024-04-01", "close": 56.05, "volume": 6751.0}, {"date": "2024-04-02", "close": 52.54, "volume": 6067.0}, {"date": "2024-04-03", "close": 49.67, "volume": 13788.0}, {"date": "2024-04-04", "close": 49.12, "volume": 4664.0}, {"date": "2024-04-05", "close": 47.96, "volume": 11500.0}, {"date": "2024-04-08", "close": 47.1, "volume": 12930.0}, {"date": "2024-04-09", "close": 46.51, "volume": 4749.0}, {"date": "2024-04-10", "close": 46.62, "volume": 5944.0}, {"date": "2024-04-11", "close": 49.53, "volume": 7771.0}, {"date": "2024-04-12", "close": 51.05, "volume": 10635.0}, {"date": "2024-04-15", "close": 49.27, "volume": 18467.0}, {"date": "2024-04-16", "close": 48.8, "volume": 3192.0}, {"date": "2024-04-17", "close": 47.14, "volume": 6108.0}, {"date": "2024-04-18", "close": 48.84, "volume": 14093.0}, {"date": "2024-04-19", "close": 48.65, "volume": 5320.0}, {"date": "2024-04-22", "close": 48.32, "volume": 4516.0}, {"date": "2024-04-23", "close": 49.18, "volume": 7044.0}, {"date": "2024-04-24", "close": 50.54, "volume": 8784.0}, {"date": "2024-04-25", "close": 48.89, "volume": 7853.0}, {"date": "2024-04-26", "close": 48.48, "volume": 3170.0}, {"date": "2024-04-29", "close": 49.5, "volume": 11435.0}, {"date": "2024-04-30", "close": 49.0, "volume": 4986.0}, {"date": "2024-05-01", "close": 49.3, "volume": 5441.0}, {"date": "2024-05-02", "close": 49.99, "volume": 2167.0}, {"date": "2024-05-03", "close": 49.04, "volume": 4117.0}, {"date": "2024-05-06", "close": 48.64, "volume": 3560.0}, {"date": "2024-05-07", "close": 48.75, "volume": 1519.0}, {"date": "2024-05-08", "close": 48.53, "volume": 1573.0}, {"date": "2024-05-09", "close": 49.74, "volume": 1382.0}, {"date": "2024-05-10", "close": 48.62, "volume": 2037.0}, {"date": "2024-05-13", "close": 48.25, "volume": 1891.0}, {"date": "2024-05-14", "close": 49.9, "volume": 4293.0}, {"date": "2024-05-15", "close": 49.49, "volume": 3915.0}, {"date": "2024-05-16", "close": 49.89, "volume": 5475.0}, {"date": "2024-05-17", "close": 49.18, "volume": 2208.0}, {"date": "2024-05-20", "close": 47.11, "volume": 6848.0}, {"date": "2024-05-21", "close": 48.37, "volume": 3558.0}, {"date": "2024-05-22", "close": 48.42, "volume": 7523.0}, {"date": "2024-05-23", "close": 46.0, "volume": 4775.0}, {"date": "2024-05-24", "close": 45.42, "volume": 8580.0}, {"date": "2024-05-28", "close": 45.15, "volume": 7873.0}, {"date": "2024-05-29", "close": 43.74, "volume": 4374.0}, {"date": "2024-05-30", "close": 44.0, "volume": 3676.0}, {"date": "2024-05-31", "close": 45.55, "volume": 3796.0}, {"date": "2024-06-03", "close": 45.71, "volume": 4859.0}, {"date": "2024-06-04", "close": 46.36, "volume": 1213.0}, {"date": "2024-06-05", "close": 49.0, "volume": 4074.0}, {"date": "2024-06-06", "close": 47.29, "volume": 2999.0}, {"date": "2024-06-07", "close": 43.1, "volume": 5003.0}, {"date": "2024-06-10", "close": 47.7, "volume": 15034.0}, {"date": "2024-06-11", "close": 49.48, "volume": 4662.0}, {"date": "2024-06-12", "close": 49.16, "volume": 6219.0}, {"date": "2024-06-13", "close": 48.62, "volume": 2671.0}, {"date": "2024-06-14", "close": 46.01, "volume": 2684.0}, {"date": "2024-06-17", "close": 46.2, "volume": 6181.0}, {"date": "2024-06-18", "close": 44.88, "volume": 3215.0}, {"date": "2024-06-20", "close": 46.4, "volume": 5968.0}, {"date": "2024-06-21", "close": 46.95, "volume": 7889.0}, {"date": "2024-06-24", "close": 47.4, "volume": 10564.0}, {"date": "2024-06-25", "close": 44.88, "volume": 5453.0}, {"date": "2024-06-26", "close": 45.65, "volume": 5129.0}, {"date": "2024-06-27", "close": 44.61, "volume": 6615.0}, {"date": "2024-06-28", "close": 40.05, "volume": 13653.0}, {"date": "2024-07-01", "close": 41.65, "volume": 10861.0}, {"date": "2024-07-02", "close": 40.46, "volume": 3398.0}, {"date": "2024-07-03", "close": 41.58, "volume": 1453.0}, {"date": "2024-07-05", "close": 40.9, "volume": 4167.0}, {"date": "2024-07-08", "close": 40.0, "volume": 3015.0}, {"date": "2024-07-09", "close": 41.01, "volume": 2275.0}, {"date": "2024-07-10", "close": 43.15, "volume": 2553.0}, {"date": "2024-07-11", "close": 43.62, "volume": 4908.0}, {"date": "2024-07-12", "close": 46.38, "volume": 3096.0}, {"date": "2024-07-15", "close": 43.6, "volume": 3420.0}, {"date": "2024-07-16", "close": 44.97, "volume": 3545.0}, {"date": "2024-07-17", "close": 44.8, "volume": 2526.0}, {"date": "2024-07-18", "close": 41.24, "volume": 3029.0}, {"date": "2024-07-19", "close": 38.55, "volume": 4942.0}, {"date": "2024-07-22", "close": 43.0, "volume": 28809.0}, {"date": "2024-07-23", "close": 38.5, "volume": 27486.0}, {"date": "2024-07-24", "close": 40.72, "volume": 11073.0}, {"date": "2024-07-25", "close": 44.26, "volume": 12367.0}, {"date": "2024-07-26", "close": 47.0, "volume": 13066.0}, {"date": "2024-07-29", "close": 41.01, "volume": 8158.0}, {"date": "2024-07-30", "close": 38.41, "volume": 5066.0}, {"date": "2024-07-31", "close": 38.94, "volume": 2752.0}, {"date": "2024-08-01", "close": 38.03, "volume": 4016.0}, {"date": "2024-08-02", "close": 36.0, "volume": 10340.0}, {"date": "2024-08-05", "close": 29.39, "volume": 16877.0}, {"date": "2024-08-06", "close": 23.1, "volume": 35623.0}, {"date": "2024-08-07", "close": 21.8, "volume": 20455.0}, {"date": "2024-08-08", "close": 24.7, "volume": 31709.0}, {"date": "2024-08-09", "close": 24.8, "volume": 14004.0}, {"date": "2024-08-12", "close": 22.3, "volume": 18959.0}, {"date": "2024-08-13", "close": 22.1, "volume": 6312.0}, {"date": "2024-08-14", "close": 22.1, "volume": 5447.0}, {"date": "2024-08-15", "close": 23.7, "volume": 13068.0}, {"date": "2024-08-16", "close": 32.5, "volume": 64210.0}, {"date": "2024-08-19", "close": 38.8, "volume": 32078.0}, {"date": "2024-08-20", "close": 33.4, "volume": 15741.0}, {"date": "2024-08-21", "close": 34.197, "volume": 10886.0}, {"date": "2024-08-22", "close": 33.4, "volume": 9118.0}, {"date": "2024-08-23", "close": 32.3, "volume": 4977.0}, {"date": "2024-08-26", "close": 30.0, "volume": 7236.0}, {"date": "2024-08-27", "close": 29.1, "volume": 27826.0}, {"date": "2024-08-28", "close": 27.4, "volume": 4133.0}, {"date": "2024-08-29", "close": 27.7, "volume": 3465.0}, {"date": "2024-08-30", "close": 27.8, "volume": 1386.0}, {"date": "2024-09-03", "close": 26.7, "volume": 21328.0}, {"date": "2024-09-04", "close": 26.5, "volume": 3487.0}, {"date": "2024-09-05", "close": 26.3, "volume": 3126.0}, {"date": "2024-09-06", "close": 24.9, "volume": 3677.0}, {"date": "2024-09-09", "close": 25.4, "volume": 1850.0}, {"date": "2024-09-10", "close": 27.4, "volume": 4314.0}, {"date": "2024-09-11", "close": 28.9, "volume": 4161.0}, {"date": "2024-09-12", "close": 31.7, "volume": 12071.0}, {"date": "2024-09-13", "close": 31.6, "volume": 3398.0}, {"date": "2024-09-16", "close": 31.3, "volume": 4397.0}, {"date": "2024-09-17", "close": 29.5, "volume": 4920.0}, {"date": "2024-09-18", "close": 29.0, "volume": 3241.0}, {"date": "2024-09-19", "close": 28.3, "volume": 7218.0}, {"date": "2024-09-20", "close": 27.6, "volume": 8548.0}, {"date": "2024-09-23", "close": 28.0, "volume": 34211.0}, {"date": "2024-09-24", "close": 11.8, "volume": 286673.0}, {"date": "2024-09-25", "close": 12.0, "volume": 41523.0}, {"date": "2024-09-26", "close": 11.1, "volume": 58267.0}, {"date": "2024-09-27", "close": 12.0, "volume": 26847.0}, {"date": "2024-09-30", "close": 12.0, "volume": 14845.0}, {"date": "2024-10-01", "close": 11.5, "volume": 17537.0}, {"date": "2024-10-02", "close": 11.9, "volume": 10503.0}, {"date": "2024-10-03", "close": 11.8, "volume": 12657.0}, {"date": "2024-10-04", "close": 11.9, "volume": 11376.0}, {"date": "2024-10-07", "close": 12.0, "volume": 9751.0}, {"date": "2024-10-08", "close": 12.9, "volume": 30206.0}, {"date": "2024-10-09", "close": 12.1, "volume": 11861.0}, {"date": "2024-10-10", "close": 11.7, "volume": 7303.0}, {"date": "2024-10-11", "close": 11.8, "volume": 8185.0}, {"date": "2024-10-14", "close": 11.4, "volume": 16625.0}, {"date": "2024-10-15", "close": 11.0, "volume": 22192.0}, {"date": "2024-10-16", "close": 11.3, "volume": 16380.0}, {"date": "2024-10-17", "close": 11.2, "volume": 8467.0}, {"date": "2024-10-18", "close": 23.5, "volume": 5230066.0}, {"date": "2024-10-21", "close": 26.3, "volume": 14723890.0}, {"date": "2024-10-22", "close": 33.6, "volume": 3526657.0}, {"date": "2024-10-23", "close": 25.7, "volume": 3578611.0}, {"date": "2024-10-24", "close": 27.1, "volume": 1412220.0}, {"date": "2024-10-25", "close": 28.6, "volume": 562099.0}, {"date": "2024-10-28", "close": 28.7, "volume": 690086.0}, {"date": "2024-10-29", "close": 25.6, "volume": 386234.0}, {"date": "2024-10-30", "close": 28.4, "volume": 622723.0}, {"date": "2024-10-31", "close": 27.4, "volume": 213410.0}, {"date": "2024-11-01", "close": 27.7, "volume": 128166.0}, {"date": "2024-11-04", "close": 25.1, "volume": 166076.0}, {"date": "2024-11-05", "close": 24.25, "volume": 131645.0}, {"date": "2024-11-06", "close": 24.1, "volume": 118238.0}, {"date": "2024-11-07", "close": 26.5, "volume": 382168.0}, {"date": "2024-11-08", "close": 27.5, "volume": 304100.0}, {"date": "2024-11-11", "close": 29.9, "volume": 424439.0}, {"date": "2024-11-12", "close": 33.5, "volume": 483943.0}, {"date": "2024-11-13", "close": 34.1, "volume": 410253.0}, {"date": "2024-11-14", "close": 31.8, "volume": 290709.0}, {"date": "2024-11-15", "close": 31.9, "volume": 243363.0}, {"date": "2024-11-18", "close": 34.1, "volume": 288911.0}, {"date": "2024-11-19", "close": 35.1, "volume": 352357.0}, {"date": "2024-11-20", "close": 33.6, "volume": 152737.0}, {"date": "2024-11-21", "close": 31.1, "volume": 321072.0}, {"date": "2024-11-22", "close": 30.5, "volume": 216187.0}, {"date": "2024-11-25", "close": 30.0, "volume": 173638.0}, {"date": "2024-11-26", "close": 28.2, "volume": 162783.0}, {"date": "2024-11-27", "close": 27.1, "volume": 117942.0}, {"date": "2024-11-29", "close": 28.0, "volume": 109880.0}, {"date": "2024-12-02", "close": 31.0, "volume": 250834.0}, {"date": "2024-12-03", "close": 30.6, "volume": 162151.0}, {"date": "2024-12-04", "close": 27.7, "volume": 142325.0}, {"date": "2024-12-05", "close": 29.5, "volume": 147887.0}, {"date": "2024-12-06", "close": 30.0, "volume": 149286.0}, {"date": "2024-12-09", "close": 27.6, "volume": 158093.0}, {"date": "2024-12-10", "close": 27.6, "volume": 141317.0}, {"date": "2024-12-11", "close": 27.0, "volume": 90929.0}, {"date": "2024-12-12", "close": 25.9, "volume": 121845.0}, {"date": "2024-12-13", "close": 26.4, "volume": 186132.0}, {"date": "2024-12-16", "close": 25.4, "volume": 116502.0}, {"date": "2024-12-17", "close": 24.9, "volume": 213874.0}, {"date": "2024-12-18", "close": 21.2, "volume": 132703.0}, {"date": "2024-12-19", "close": 20.8, "volume": 87861.0}, {"date": "2024-12-20", "close": 19.0, "volume": 146625.0}, {"date": "2024-12-23", "close": 20.6, "volume": 94767.0}, {"date": "2024-12-24", "close": 21.5, "volume": 53057.0}, {"date": "2024-12-26", "close": 22.5, "volume": 118276.0}, {"date": "2024-12-27", "close": 21.3, "volume": 106403.0}, {"date": "2024-12-30", "close": 20.9, "volume": 69455.0}, {"date": "2024-12-31", "close": 20.0, "volume": 120283.0}, {"date": "2025-01-02", "close": 21.8, "volume": 86597.0}, {"date": "2025-01-03", "close": 22.3, "volume": 39853.0}, {"date": "2025-01-06", "close": 22.3, "volume": 71803.0}, {"date": "2025-01-07", "close": 24.7, "volume": 365764.0}, {"date": "2025-01-08", "close": 23.6, "volume": 265275.0}, {"date": "2025-01-10", "close": 22.1, "volume": 99076.0}, {"date": "2025-01-13", "close": 21.0, "volume": 97035.0}, {"date": "2025-01-14", "close": 20.1, "volume": 56218.0}, {"date": "2025-01-15", "close": 22.2, "volume": 88429.0}, {"date": "2025-01-16", "close": 22.3, "volume": 131820.0}, {"date": "2025-01-17", "close": 22.4, "volume": 43998.0}, {"date": "2025-01-21", "close": 20.5, "volume": 149448.0}, {"date": "2025-01-22", "close": 20.0, "volume": 60889.0}, {"date": "2025-01-23", "close": 19.4, "volume": 63700.0}, {"date": "2025-01-24", "close": 19.3, "volume": 34774.0}, {"date": "2025-01-27", "close": 17.8, "volume": 76403.0}, {"date": "2025-01-28", "close": 18.1, "volume": 88052.0}, {"date": "2025-01-29", "close": 17.3, "volume": 48689.0}, {"date": "2025-01-30", "close": 16.7, "volume": 43909.0}, {"date": "2025-01-31", "close": 16.5, "volume": 45581.0}, {"date": "2025-02-03", "close": 16.0, "volume": 85155.0}, {"date": "2025-02-04", "close": 17.4, "volume": 60535.0}, {"date": "2025-02-05", "close": 20.1, "volume": 201213.0}, {"date": "2025-02-06", "close": 19.7, "volume": 83759.0}, {"date": "2025-02-07", "close": 19.2, "volume": 74341.0}, {"date": "2025-02-10", "close": 18.6, "volume": 61069.0}, {"date": "2025-02-11", "close": 18.0, "volume": 40107.0}, {"date": "2025-02-12", "close": 17.3, "volume": 67689.0}, {"date": "2025-02-13", "close": 17.7, "volume": 21326.0}, {"date": "2025-02-14", "close": 18.3, "volume": 25645.0}, {"date": "2025-02-18", "close": 17.8, "volume": 19059.0}, {"date": "2025-02-19", "close": 17.1, "volume": 27559.0}, {"date": "2025-02-20", "close": 16.3, "volume": 27830.0}, {"date": "2025-02-21", "close": 14.8, "volume": 59817.0}, {"date": "2025-02-24", "close": 14.4, "volume": 36802.0}, {"date": "2025-02-25", "close": 14.0, "volume": 42162.0}, {"date": "2025-02-26", "close": 14.3, "volume": 35379.0}, {"date": "2025-02-27", "close": 13.2, "volume": 22960.0}, {"date": "2025-02-28", "close": 13.3, "volume": 19608.0}, {"date": "2025-03-03", "close": 11.8, "volume": 36016.0}, {"date": "2025-03-04", "close": 11.9, "volume": 50940.0}, {"date": "2025-03-05", "close": 12.2, "volume": 38430.0}, {"date": "2025-03-06", "close": 12.0, "volume": 11536.0}, {"date": "2025-03-07", "close": 11.9, "volume": 18547.0}, {"date": "2025-03-10", "close": 10.9, "volume": 41096.0}, {"date": "2025-03-11", "close": 10.45, "volume": 25628.0}, {"date": "2025-03-12", "close": 10.5, "volume": 21358.0}, {"date": "2025-03-13", "close": 10.2, "volume": 14389.0}, {"date": "2025-03-14", "close": 10.8, "volume": 15553.0}, {"date": "2025-03-17", "close": 11.0, "volume": 19728.0}, {"date": "2025-03-18", "close": 10.1, "volume": 17755.0}, {"date": "2025-03-19", "close": 10.6, "volume": 8533.0}, {"date": "2025-03-20", "close": 11.5, "volume": 32151.0}, {"date": "2025-03-21", "close": 11.2, "volume": 29191.0}, {"date": "2025-03-24", "close": 11.8, "volume": 25499.0}, {"date": "2025-03-25", "close": 11.2, "volume": 17257.0}, {"date": "2025-03-26", "close": 10.45, "volume": 17212.0}, {"date": "2025-03-27", "close": 10.8, "volume": 12091.0}, {"date": "2025-03-28", "close": 10.1, "volume": 20840.0}, {"date": "2025-03-31", "close": 9.8, "volume": 51080.0}, {"date": "2025-04-01", "close": 8.4, "volume": 34410.0}, {"date": "2025-04-02", "close": 9.523, "volume": 27507.0}, {"date": "2025-04-03", "close": 8.773, "volume": 21642.0}, {"date": "2025-04-04", "close": 7.75, "volume": 45542.0}, {"date": "2025-04-07", "close": 7.996, "volume": 35458.0}, {"date": "2025-04-08", "close": 7.08, "volume": 26041.0}, {"date": "2025-04-09", "close": 7.93, "volume": 22512.0}, {"date": "2025-04-10", "close": 7.407, "volume": 9202.0}, {"date": "2025-04-11", "close": 7.8, "volume": 6773.0}, {"date": "2025-04-14", "close": 8.646, "volume": 27486.0}, {"date": "2025-04-15", "close": 8.211, "volume": 9456.0}, {"date": "2025-04-16", "close": 7.932, "volume": 7041.0}, {"date": "2025-04-17", "close": 8.408, "volume": 5437.0}, {"date": "2025-04-21", "close": 7.94, "volume": 12670.0}, {"date": "2025-04-22", "close": 8.1989, "volume": 8985.0}, {"date": "2025-04-23", "close": 8.402, "volume": 7927.0}, {"date": "2025-04-24", "close": 8.9415, "volume": 13385.0}, {"date": "2025-04-25", "close": 8.4, "volume": 6385.0}, {"date": "2025-04-28", "close": 8.502, "volume": 11195.0}, {"date": "2025-04-29", "close": 8.281, "volume": 8936.0}, {"date": "2025-04-30", "close": 8.177, "volume": 8001.0}, {"date": "2025-05-01", "close": 8.62, "volume": 33146.0}, {"date": "2025-05-02", "close": 12.1, "volume": 896047.0}, {"date": "2025-05-05", "close": 11.4, "volume": 216607.0}, {"date": "2025-05-06", "close": 11.6, "volume": 51663.0}, {"date": "2025-05-07", "close": 10.8, "volume": 96589.0}, {"date": "2025-05-08", "close": 12.3, "volume": 77988.0}, {"date": "2025-05-09", "close": 11.2, "volume": 48224.0}, {"date": "2025-05-12", "close": 11.5, "volume": 54943.0}, {"date": "2025-05-13", "close": 10.7, "volume": 48425.0}, {"date": "2025-05-14", "close": 11.0, "volume": 45507.0}, {"date": "2025-05-15", "close": 10.5, "volume": 37562.0}, {"date": "2025-05-16", "close": 10.3, "volume": 52050.0}, {"date": "2025-05-19", "close": 10.7, "volume": 24012.0}, {"date": "2025-05-20", "close": 10.4, "volume": 19212.0}, {"date": "2025-05-21", "close": 10.0, "volume": 22155.0}, {"date": "2025-05-22", "close": 10.3, "volume": 20412.0}, {"date": "2025-05-23", "close": 10.3, "volume": 8912.0}, {"date": "2025-05-27", "close": 10.5, "volume": 20639.0}, {"date": "2025-05-28", "close": 10.4, "volume": 12755.0}, {"date": "2025-05-29", "close": 10.6, "volume": 32613.0}, {"date": "2025-05-30", "close": 10.4, "volume": 26020.0}, {"date": "2025-06-02", "close": 10.7, "volume": 20778.0}, {"date": "2025-06-03", "close": 11.1, "volume": 24226.0}, {"date": "2025-06-04", "close": 10.9, "volume": 12146.0}, {"date": "2025-06-05", "close": 10.9, "volume": 14422.0}, {"date": "2025-06-06", "close": 10.8, "volume": 19411.0}, {"date": "2025-06-09", "close": 11.2, "volume": 16511.0}, {"date": "2025-06-10", "close": 11.0, "volume": 20799.0}, {"date": "2025-06-11", "close": 11.1, "volume": 15400.0}, {"date": "2025-06-12", "close": 11.9, "volume": 38541.0}, {"date": "2025-06-13", "close": 11.4, "volume": 15003.0}, {"date": "2025-06-16", "close": 10.9, "volume": 16934.0}, {"date": "2025-06-17", "close": 10.3, "volume": 19138.0}, {"date": "2025-06-18", "close": 10.9, "volume": 18847.0}, {"date": "2025-06-20", "close": 10.3, "volume": 19367.0}, {"date": "2025-06-23", "close": 10.1, "volume": 19160.0}, {"date": "2025-06-24", "close": 10.7, "volume": 23755.0}, {"date": "2025-06-25", "close": 10.3, "volume": 15604.0}, {"date": "2025-06-26", "close": 10.3, "volume": 17421.0}, {"date": "2025-06-27", "close": 10.1, "volume": 29613.0}, {"date": "2025-06-30", "close": 9.25, "volume": 42843.0}, {"date": "2025-07-01", "close": 9.31, "volume": 23996.0}, {"date": "2025-07-02", "close": 9.704, "volume": 21576.0}, {"date": "2025-07-03", "close": 9.6, "volume": 12263.0}, {"date": "2025-07-07", "close": 8.1, "volume": 247931.0}, {"date": "2025-07-08", "close": 8.47, "volume": 46583.0}, {"date": "2025-07-09", "close": 8.05, "volume": 94458.0}, {"date": "2025-07-10", "close": 7.57, "volume": 59576.0}, {"date": "2025-07-11", "close": 7.14, "volume": 67507.0}, {"date": "2025-07-14", "close": 6.62, "volume": 54652.0}, {"date": "2025-07-15", "close": 6.99, "volume": 48767.0}, {"date": "2025-07-16", "close": 7.31, "volume": 43421.0}, {"date": "2025-07-17", "close": 8.05, "volume": 94308.0}, {"date": "2025-07-18", "close": 8.995, "volume": 56584.0}, {"date": "2025-07-21", "close": 7.31, "volume": 107618.0}, {"date": "2025-07-22", "close": 8.19, "volume": 71943.0}, {"date": "2025-07-23", "close": 8.24, "volume": 22330.0}, {"date": "2025-07-24", "close": 7.55, "volume": 45153.0}, {"date": "2025-07-25", "close": 7.48, "volume": 24219.0}, {"date": "2025-07-28", "close": 7.1, "volume": 54127.0}, {"date": "2025-07-29", "close": 6.965, "volume": 23178.0}, {"date": "2025-07-30", "close": 6.67, "volume": 56485.0}, {"date": "2025-07-31", "close": 6.005, "volume": 79300.0}, {"date": "2025-08-01", "close": 6.03, "volume": 33179.0}, {"date": "2025-08-04", "close": 6.0, "volume": 55390.0}, {"date": "2025-08-05", "close": 4.96, "volume": 181994.0}, {"date": "2025-08-06", "close": 3.91, "volume": 287775.0}, {"date": "2025-08-07", "close": 2.91, "volume": 422065.0}, {"date": "2025-08-08", "close": 1.67, "volume": 4160046.0}, {"date": "2025-08-11", "close": 1.79, "volume": 814009.0}, {"date": "2025-08-12", "close": 1.67, "volume": 297072.0}, {"date": "2025-08-13", "close": 1.7, "volume": 471866.0}, {"date": "2025-08-14", "close": 1.66, "volume": 260975.0}, {"date": "2025-08-15", "close": 1.65, "volume": 209784.0}, {"date": "2025-08-18", "close": 1.75, "volume": 310367.0}, {"date": "2025-08-19", "close": 1.59, "volume": 329111.0}, {"date": "2025-08-20", "close": 1.56, "volume": 178962.0}, {"date": "2025-08-21", "close": 1.52, "volume": 263353.0}, {"date": "2025-08-22", "close": 1.6, "volume": 190434.0}, {"date": "2025-08-25", "close": 1.65, "volume": 211213.0}, {"date": "2025-08-26", "close": 1.58, "volume": 201960.0}, {"date": "2025-08-27", "close": 1.62, "volume": 161491.0}, {"date": "2025-08-28", "close": 1.48, "volume": 358864.0}, {"date": "2025-08-29", "close": 1.52, "volume": 229014.0}, {"date": "2025-09-02", "close": 1.58, "volume": 431157.0}, {"date": "2025-09-03", "close": 1.67, "volume": 504375.0}, {"date": "2025-09-04", "close": 1.59, "volume": 207770.0}, {"date": "2025-09-05", "close": 1.74, "volume": 414635.0}, {"date": "2025-09-08", "close": 1.8, "volume": 278824.0}, {"date": "2025-09-09", "close": 1.79, "volume": 339175.0}, {"date": "2025-09-10", "close": 1.91, "volume": 742280.0}, {"date": "2025-09-11", "close": 1.88, "volume": 335715.0}, {"date": "2025-09-12", "close": 1.87, "volume": 576396.0}, {"date": "2025-09-15", "close": 1.76, "volume": 255039.0}, {"date": "2025-09-16", "close": 1.835, "volume": 137297.0}, {"date": "2025-09-17", "close": 1.82, "volume": 258994.0}, {"date": "2025-09-18", "close": 1.87, "volume": 257464.0}, {"date": "2025-09-19", "close": 1.86, "volume": 323680.0}, {"date": "2025-09-22", "close": 1.89, "volume": 231163.0}, {"date": "2025-09-23", "close": 1.84, "volume": 202574.0}, {"date": "2025-09-24", "close": 1.86, "volume": 84152.0}, {"date": "2025-09-25", "close": 1.8, "volume": 96495.0}, {"date": "2025-09-26", "close": 1.86, "volume": 151117.0}, {"date": "2025-09-29", "close": 1.91, "volume": 183659.0}, {"date": "2025-09-30", "close": 1.9, "volume": 101544.0}, {"date": "2025-10-01", "close": 1.99, "volume": 322366.0}, {"date": "2025-10-02", "close": 2.0, "volume": 118712.0}, {"date": "2025-10-03", "close": 1.95, "volume": 175788.0}, {"date": "2025-10-06", "close": 1.87, "volume": 306847.0}, {"date": "2025-10-07", "close": 2.01, "volume": 374559.0}, {"date": "2025-10-08", "close": 1.97, "volume": 192727.0}, {"date": "2025-10-09", "close": 1.95, "volume": 166116.0}, {"date": "2025-10-10", "close": 1.83, "volume": 223331.0}, {"date": "2025-10-13", "close": 1.95, "volume": 166626.0}, {"date": "2025-10-14", "close": 2.0, "volume": 173013.0}, {"date": "2025-10-15", "close": 1.96, "volume": 152798.0}, {"date": "2025-10-16", "close": 1.85, "volume": 185824.0}, {"date": "2025-10-17", "close": 1.91, "volume": 110804.0}, {"date": "2025-10-20", "close": 1.99, "volume": 132889.0}, {"date": "2025-10-21", "close": 1.91, "volume": 68422.0}, {"date": "2025-10-22", "close": 1.87, "volume": 98084.0}, {"date": "2025-10-23", "close": 1.89, "volume": 81807.0}, {"date": "2025-10-24", "close": 1.88, "volume": 59680.0}, {"date": "2025-10-27", "close": 1.89, "volume": 128975.0}, {"date": "2025-10-28", "close": 1.86, "volume": 54783.0}, {"date": "2025-10-29", "close": 1.8, "volume": 75592.0}, {"date": "2025-10-30", "close": 1.77, "volume": 164832.0}, {"date": "2025-10-31", "close": 1.75, "volume": 63929.0}, {"date": "2025-11-03", "close": 1.71, "volume": 92598.0}, {"date": "2025-11-04", "close": 1.535, "volume": 270398.0}, {"date": "2025-11-05", "close": 1.55, "volume": 126446.0}, {"date": "2025-11-06", "close": 1.5, "volume": 46845.0}, {"date": "2025-11-07", "close": 1.48, "volume": 147947.0}, {"date": "2025-11-10", "close": 1.56, "volume": 77116.0}, {"date": "2025-11-11", "close": 1.51, "volume": 30316.0}, {"date": "2025-11-12", "close": 1.61, "volume": 192559.0}, {"date": "2025-11-13", "close": 1.49, "volume": 50232.0}, {"date": "2025-11-14", "close": 1.5, "volume": 33382.0}, {"date": "2025-11-17", "close": 1.41, "volume": 147825.0}, {"date": "2025-11-18", "close": 1.43, "volume": 35523.0}, {"date": "2025-11-19", "close": 1.37, "volume": 85719.0}, {"date": "2025-11-20", "close": 1.27, "volume": 90448.0}, {"date": "2025-11-21", "close": 1.295, "volume": 66266.0}, {"date": "2025-11-24", "close": 1.35, "volume": 56474.0}, {"date": "2025-11-25", "close": 1.35, "volume": 24854.0}, {"date": "2025-11-26", "close": 1.45, "volume": 64545.0}, {"date": "2025-11-28", "close": 1.5, "volume": 65263.0}, {"date": "2025-12-01", "close": 1.505, "volume": 43859.0}, {"date": "2025-12-02", "close": 1.47, "volume": 16556.0}, {"date": "2025-12-03", "close": 1.59, "volume": 40991.0}, {"date": "2025-12-04", "close": 1.61, "volume": 128911.0}, {"date": "2025-12-05", "close": 1.58, "volume": 43086.0}, {"date": "2025-12-08", "close": 1.59, "volume": 39192.0}, {"date": "2025-12-09", "close": 1.55, "volume": 81341.0}, {"date": "2025-12-10", "close": 1.58, "volume": 79189.0}, {"date": "2025-12-11", "close": 1.51, "volume": 25561.0}, {"date": "2025-12-12", "close": 1.45, "volume": 71230.0}, {"date": "2025-12-15", "close": 1.43, "volume": 54701.0}, {"date": "2025-12-16", "close": 1.43, "volume": 34100.0}, {"date": "2025-12-17", "close": 1.45, "volume": 59840.0}, {"date": "2025-12-18", "close": 1.45, "volume": 43492.0}, {"date": "2025-12-19", "close": 1.41, "volume": 48084.0}, {"date": "2025-12-22", "close": 1.39, "volume": 120062.0}, {"date": "2025-12-23", "close": 1.31, "volume": 175753.0}, {"date": "2025-12-24", "close": 1.27, "volume": 98007.0}, {"date": "2025-12-26", "close": 1.21, "volume": 226692.0}, {"date": "2025-12-29", "close": 1.23, "volume": 218708.0}, {"date": "2025-12-30", "close": 1.13, "volume": 354028.0}, {"date": "2025-12-31", "close": 1.16, "volume": 121910.0}, {"date": "2026-01-02", "close": 1.33, "volume": 252010.0}, {"date": "2026-01-05", "close": 1.31, "volume": 104077.0}, {"date": "2026-01-06", "close": 1.39, "volume": 206008.0}, {"date": "2026-01-07", "close": 1.35, "volume": 113159.0}, {"date": "2026-01-08", "close": 1.3, "volume": 121433.0}, {"date": "2026-01-09", "close": 1.27, "volume": 45471.0}, {"date": "2026-01-12", "close": 1.26, "volume": 76444.0}, {"date": "2026-01-13", "close": 1.27, "volume": 55413.0}, {"date": "2026-01-14", "close": 1.21, "volume": 81803.0}, {"date": "2026-01-15", "close": 1.18, "volume": 112468.0}, {"date": "2026-01-16", "close": 1.205, "volume": 97722.0}, {"date": "2026-01-20", "close": 1.22, "volume": 96723.0}, {"date": "2026-01-21", "close": 1.2, "volume": 92233.0}, {"date": "2026-01-22", "close": 1.25, "volume": 118228.0}, {"date": "2026-01-23", "close": 1.22, "volume": 87659.0}, {"date": "2026-01-26", "close": 1.23, "volume": 64826.0}, {"date": "2026-01-27", "close": 1.21, "volume": 45727.0}, {"date": "2026-01-28", "close": 1.23, "volume": 125657.0}, {"date": "2026-01-29", "close": 1.24, "volume": 44991.0}, {"date": "2026-01-30", "close": 1.14, "volume": 157670.0}, {"date": "2026-02-02", "close": 1.24, "volume": 204465.0}, {"date": "2026-02-03", "close": 1.19, "volume": 119815.0}, {"date": "2026-02-04", "close": 1.16, "volume": 49138.0}, {"date": "2026-02-05", "close": 1.06, "volume": 147011.0}, {"date": "2026-02-06", "close": 1.13, "volume": 194746.0}, {"date": "2026-02-09", "close": 1.16, "volume": 56953.0}, {"date": "2026-02-10", "close": 1.19, "volume": 62474.0}, {"date": "2026-02-11", "close": 1.15, "volume": 75383.0}, {"date": "2026-02-12", "close": 1.11, "volume": 125409.0}, {"date": "2026-02-13", "close": 1.27, "volume": 232191.0}, {"date": "2026-02-17", "close": 1.28, "volume": 315573.0}, {"date": "2026-02-18", "close": 1.26, "volume": 92967.0}, {"date": "2026-02-19", "close": 1.29, "volume": 51450.0}, {"date": "2026-02-20", "close": 1.26, "volume": 98242.0}, {"date": "2026-02-23", "close": 1.25, "volume": 71803.0}, {"date": "2026-02-24", "close": 1.25, "volume": 54315.0}, {"date": "2026-02-25", "close": 1.29, "volume": 88950.0}, {"date": "2026-02-26", "close": 1.27, "volume": 55427.0}, {"date": "2026-02-27", "close": 1.38, "volume": 136328.0}, {"date": "2026-03-02", "close": 1.34, "volume": 99733.0}, {"date": "2026-03-03", "close": 1.37, "volume": 52384.0}, {"date": "2026-03-04", "close": 1.45, "volume": 98890.0}, {"date": "2026-03-05", "close": 1.34, "volume": 82925.0}, {"date": "2026-03-06", "close": 1.36, "volume": 30569.0}, {"date": "2026-03-09", "close": 1.39, "volume": 44698.0}, {"date": "2026-03-10", "close": 1.37, "volume": 76826.0}, {"date": "2026-03-11", "close": 1.41, "volume": 48090.0}, {"date": "2026-03-12", "close": 1.39, "volume": 42066.0}, {"date": "2026-03-13", "close": 1.41, "volume": 49864.0}, {"date": "2026-03-16", "close": 1.43, "volume": 63568.0}, {"date": "2026-03-17", "close": 1.4, "volume": 151354.0}, {"date": "2026-03-18", "close": 1.41, "volume": 76013.0}, {"date": "2026-03-19", "close": 1.46, "volume": 44207.0}, {"date": "2026-03-20", "close": 1.2, "volume": 168796.0}, {"date": "2026-03-23", "close": 1.33, "volume": 70808.0}, {"date": "2026-03-24", "close": 1.32, "volume": 26144.0}, {"date": "2026-03-25", "close": 1.31, "volume": 28849.0}, {"date": "2026-03-26", "close": 1.36, "volume": 20826.0}, {"date": "2026-03-27", "close": 1.36, "volume": 107612.0}, {"date": "2026-03-30", "close": 1.35, "volume": 66001.0}, {"date": "2026-03-31", "close": 1.4, "volume": 21267.0}, {"date": "2026-04-01", "close": 1.38, "volume": 102588.0}, {"date": "2026-04-02", "close": 1.42, "volume": 47843.0}, {"date": "2026-04-06", "close": 1.47, "volume": 96125.0}, {"date": "2026-04-07", "close": 1.44, "volume": 26200.0}, {"date": "2026-04-08", "close": 1.49, "volume": 50511.0}, {"date": "2026-04-09", "close": 1.44, "volume": 36401.0}, {"date": "2026-04-10", "close": 1.35, "volume": 39121.0}, {"date": "2026-04-13", "close": 1.38, "volume": 35452.0}, {"date": "2026-04-14", "close": 1.46, "volume": 45860.0}, {"date": "2026-04-15", "close": 1.41, "volume": 86707.0}, {"date": "2026-04-16", "close": 1.46, "volume": 66975.0}, {"date": "2026-04-17", "close": 1.56, "volume": 147341.0}, {"date": "2026-04-20", "close": 1.58, "volume": 60537.0}, {"date": "2026-04-21", "close": 1.58, "volume": 44192.0}, {"date": "2026-04-22", "close": 1.56, "volume": 224209.0}, {"date": "2026-04-23", "close": 1.43, "volume": 115852.0}, {"date": "2026-04-24", "close": 1.5, "volume": 43620.0}, {"date": "2026-04-27", "close": 1.59, "volume": 128474.0}, {"date": "2026-04-28", "close": 1.58, "volume": 66504.0}, {"date": "2026-04-29", "close": 1.58, "volume": 21756.0}, {"date": "2026-04-30", "close": 1.65, "volume": 64603.0}, {"date": "2026-05-01", "close": 1.68, "volume": 218883.0}, {"date": "2026-05-04", "close": 1.72, "volume": 163555.0}, {"date": "2026-05-05", "close": 1.65, "volume": 104407.0}, {"date": "2026-05-06", "close": 1.66, "volume": 78701.0}, {"date": "2026-05-07", "close": 1.54, "volume": 169686.0}, {"date": "2026-05-08", "close": 1.47, "volume": 111246.0}, {"date": "2026-05-11", "close": 1.35, "volume": 179332.0}, {"date": "2026-05-12", "close": 1.32, "volume": 84285.0}, {"date": "2026-05-13", "close": 1.31, "volume": 70600.0}, {"date": "2026-05-14", "close": 1.38, "volume": 59237.0}, {"date": "2026-05-15", "close": 1.31, "volume": 59156.0}, {"date": "2026-05-18", "close": 1.36, "volume": 70872.0}, {"date": "2026-05-19", "close": 1.31, "volume": 42391.0}, {"date": "2026-05-20", "close": 1.35, "volume": 19737.0}, {"date": "2026-05-21", "close": 1.48, "volume": 107633.0}, {"date": "2026-05-22", "close": 1.52, "volume": 63469.0}, {"date": "2026-05-26", "close": 1.44, "volume": 202747.0}, {"date": "2026-05-27", "close": 1.48, "volume": 114194.0}, {"date": "2026-05-28", "close": 1.44, "volume": 182513.0}, {"date": "2026-05-29", "close": 1.42, "volume": 33550.0}, {"date": "2026-06-01", "close": 1.49, "volume": 181143.0}, {"date": "2026-06-02", "close": 1.7, "volume": 240248.0}, {"date": "2026-06-03", "close": 1.65, "volume": 150449.0}, {"date": "2026-06-04", "close": 1.72, "volume": 206702.0}, {"date": "2026-06-05", "close": 1.6, "volume": 143155.0}, {"date": "2026-06-08", "close": 1.67, "volume": 124301.0}, {"date": "2026-06-09", "close": 1.67, "volume": 69403.0}, {"date": "2026-06-10", "close": 1.63, "volume": 77254.0}, {"date": "2026-06-11", "close": 1.66, "volume": 59235.0}, {"date": "2026-06-12", "close": 1.63, "volume": 40697.0}, {"date": "2026-06-15", "close": 1.66, "volume": 52898.0}, {"date": "2026-06-16", "close": 1.78, "volume": 94449.0}, {"date": "2026-06-17", "close": 1.79, "volume": 157948.0}, {"date": "2026-06-18", "close": 1.76, "volume": 138163.0}, {"date": "2026-06-22", "close": 1.94, "volume": 693205.0}, {"date": "2026-06-23", "close": 1.94, "volume": 308108.0}, {"date": "2026-06-24", "close": 1.92, "volume": 309480.0}, {"date": "2026-06-25", "close": 1.78, "volume": 256031.0}, {"date": "2026-06-26", "close": 1.94, "volume": 66442.0}, {"date": "2026-06-29", "close": 2.01, "volume": 125256.0}, {"date": "2026-06-30", "close": 1.94, "volume": 112090.0}, {"date": "2026-07-01", "close": 2.18, "volume": 392142.0}, {"date": "2026-07-02", "close": 1.95, "volume": 187073.0}, {"date": "2026-07-06", "close": 2.1, "volume": 162485.0}, {"date": "2026-07-07", "close": 2.16, "volume": 247784.0}, {"date": "2026-07-08", "close": 2.18, "volume": 58473.0}, {"date": "2026-07-09", "close": 2.24, "volume": 112022.0}, {"date": "2026-07-10", "close": 2.27, "volume": 172597.0}, {"date": "2026-07-13", "close": 1.64, "volume": 688935.0}, {"date": "2026-07-14", "close": 1.58, "volume": 269038.0}, {"date": "2026-07-15", "close": 1.77, "volume": 285841.0}, {"date": "2026-07-16", "close": 1.72, "volume": 73043.0}, {"date": "2026-07-17", "close": 1.8, "volume": 130354.0}, {"date": "2026-07-20", "close": 1.425, "volume": 684260.0}, {"date": "2026-07-21", "close": 1.29, "volume": 306233.0}, {"date": "2026-07-22", "close": 1.34, "volume": 105455.0}, {"date": "2026-07-23", "close": 1.44, "volume": 85472.0}, {"date": "2026-07-24", "close": 1.37, "volume": 112043.0}, {"date": "2026-07-27", "close": 1.37, "volume": 75562.0}, {"date": "2026-07-28", "close": 1.33, "volume": 106213.0}, {"date": "2026-07-29", "close": 1.26, "volume": 81589.0}, {"date": "2026-07-30", "close": 1.43, "volume": 225462.0}, {"date": "2026-07-31", "close": 1.52, "volume": 203811.0}, {"date": "2026-08-03", "close": 1.62, "volume": 119436.0}, {"date": "2026-08-04", "close": 1.83, "volume": 397681.0}, {"date": "2026-08-05", "close": 2.04, "volume": 247942.0}, {"date": "2026-08-06", "close": 1.35, "volume": 8780978.0}, {"date": "2026-08-07", "close": 0.9993, "volume": 3456129.0}, {"date": "2026-08-10", "close": 1.1, "volume": 1249301.0}, {"date": "2026-08-11", "close": 1.27, "volume": 2713517.0}, {"date": "2026-08-12", "close": 1.56, "volume": 126402500.0}, {"date": "2026-08-13", "close": 1.56, "volume": 4877687.0}, {"date": "2026-08-14", "close": 1.4, "volume": 2118574.0}, {"date": "2026-08-17", "close": 1.17, "volume": 2764721.0}, {"date": "2026-08-18", "close": 0.9644, "volume": 10538110.0}, {"date": "2026-08-19", "close": 1.34, "volume": 42468760.0}, {"date": "2026-08-20", "close": 1.86, "volume": 49110640.0}, {"date": "2026-08-21", "close": 1.95, "volume": 19763840.0}, {"date": "2026-08-24", "close": 2.14, "volume": 2173771.0}, {"date": "2026-08-25", "close": 2.09, "volume": 1029902.0}, {"date": "2026-08-26", "close": 2.11, "volume": 922448.0}, {"date": "2026-08-27", "close": 2.19, "volume": 763384.0}, {"date": "2026-08-28", "close": 2.16, "volume": 485693.0}, {"date": "2026-08-31", "close": 2.28, "volume": 1551930.0}, {"date": "2026-09-01", "close": 2.24, "volume": 486559.0}, {"date": "2026-09-02", "close": 2.03, "volume": 519399.0}, {"date": "2026-09-03", "close": 2.03, "volume": 250794.0}, {"date": "2026-09-04", "close": 2.0, "volume": 296762.0}, {"date": "2026-09-08", "close": 2.07, "volume": 320028.0}, {"date": "2026-09-09", "close": 1.97, "volume": 351367.0}, {"date": "2026-09-10", "close": 1.91, "volume": 261851.0}, {"date": "2026-09-11", "close": 1.93, "volume": 170760.0}, {"date": "2026-09-14", "close": 2.05, "volume": 630141.0}, {"date": "2026-09-15", "close": 1.75, "volume": 1154667.0}, {"date": "2026-09-16", "close": 1.72, "volume": 439983.0}, {"date": "2026-09-17", "close": 1.78, "volume": 478847.0}, {"date": "2026-09-18", "close": 1.61, "volume": 406800.0}], "refreshing": true}