{"ticker": "CRVO", "overview": {"cik": "1053691", "ticker": "CRVO", "name": "CervoMed Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033428", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033427", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032620", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001437749-26-032502", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032445", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001437749-26-031389", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030073", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000921", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005262", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003567", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026771", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "FORM S-8", "accession": "0001437749-26-026605", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026592", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023538", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002264", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "FORM 424B3", "accession": "0001437749-26-023357", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023200", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000201", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-06", "title": "FORM S-3", "accession": "0001437749-26-022812", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021309", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "FORM 424B5", "accession": "0001437749-26-021218", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021208", "price_sensitive": true}]}, "description": "CervoMed Inc. trades as CRVO on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 83 insider filings for the company, from February 2024 to June 2026. Across those, 5 insiders disclosed 13 open-market purchases totalling $3.79M against 1 sale totalling $0. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 3791694.46, "sell_n": 1, "sell_sum": 0, "net": 3791694.46, "insiders": 5, "first_date": "2024-02-26", "last_date": "2026-06-11"}, "metrics": {"ticker": "CRVO", "has_prices": true, "as_of": "2026-09-18", "last": 2.43, "prev_close": 2.55, "change": -0.11999999999999966, "change_pct": -0.04705882352941163, "session_volume": 180861.0, "vwap_5": 2.4776559910174836, "vwap_20": 2.5658793074076813, "vwap_60": 2.9959684902865775, "vwap_250": 4.311954526872533, "high_52w": 9.94, "low_52w": 2.25, "avg_volume_20": 175222.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033427", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Matthew Winton", "who_key": "Winton Matthew", "role": "Chief Commercial and Business", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971400/000143774926033427/0001437749-26-033427-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001437749-26-033428", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Mark De Rosch", "who_key": "De Rosch Mark", "role": "EVP, RA and GA and PgM", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890320/000143774926033428/0001437749-26-033428-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "0001437749-26-033429", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Kelly Blackburn", "who_key": "Blackburn Kelly", "role": "EVP, Clinical Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1640575/000143774926033429/0001437749-26-033429-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "13DG-0001172661-26-003567", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "ARMISTICE CAPITAL, LLC takes a 9.53% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003567-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000919574-26-005262", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. takes a 5.1% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0000919574-26-005262-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001649553-26-000101", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "CVI Investments, Inc. raises a passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000101-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001231919-26-000921", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. moves to a 8.6% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0001231919-26-000921-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000895421-26-000201", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. moves to a 0.1% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0000895421-26-000201-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001649553-26-000070", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "CVI Investments, Inc. takes a 5.5% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000070-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001437749-26-020691", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Joshua S. Boger", "who_key": "BOGER JOSHUA S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2999999.96, "score": 71.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3M bet: A board member buys CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020691/0001437749-26-020691-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "13DG-0001437749-26-020692", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Joshua S. Boger", "who_key": "BOGER JOSHUA S", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BOGER JOSHUA S moves to a 20% activist stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1197023/0001437749-26-020692-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001437749-26-020210", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "John J. Alam", "who_key": "ALAM JOHN J", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020210/0001437749-26-020210-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001437749-26-020211", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Joshua S. Boger", "who_key": "BOGER JOSHUA S", "role": "Director, 10% Owner", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020211/0001437749-26-020211-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001437749-26-020212", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Sylvie Gregoire", "who_key": "Gregoire Sylvie", "role": "Director, 10% Owner", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020212/0001437749-26-020212-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001437749-26-020213", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Jane H. Hollingsworth", "who_key": "Hollingsworth Jane H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020213/0001437749-26-020213-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001437749-26-020214", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Jeffrey V. Poulton", "who_key": "Poulton Jeffrey V.", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020214/0001437749-26-020214-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001437749-26-020215", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "David Quigley", "who_key": "Quigley David", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020215/0001437749-26-020215-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001437749-26-020216", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Marwan Sabbagh", "who_key": "Sabbagh Marwan", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020216/0001437749-26-020216-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001437749-26-020217", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Frank Zavrl", "who_key": "ZAVRL FRANK", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020217/0001437749-26-020217-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "13DG-0000895421-26-000136", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. moves to a 8% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0000895421-26-000136-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0001535264-26-000017", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "AWM Investment Company, Inc. adjusts its stake in CRVO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000017-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}, {"id": "0001437749-26-004162", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "John J. Alam", "who_key": "ALAM JOHN J", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926004162/0001437749-26-004162-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381049}, {"id": "0001437749-26-004164", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Kelly Blackburn", "who_key": "Blackburn Kelly", "role": "EVP, Clinical Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926004164/0001437749-26-004164-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381049}, {"id": "0001437749-26-004165", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Mark De Rosch", "who_key": "De Rosch Mark", "role": "EVP, RA and GA and PgM", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926004165/0001437749-26-004165-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381049}, {"id": "0001437749-26-004166", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "William Robert Elder", "who_key": "ELDER WILLIAM ROBERT", "role": "CFO, GC & Secretary", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926004166/0001437749-26-004166-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381049}, {"id": "0001437749-26-004167", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Sylvie Gregoire", "who_key": "Gregoire Sylvie", "role": "Director, 10% Owner", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926004167/0001437749-26-004167-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381049}, {"id": "0001437749-26-004168", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Matthew Winton", "who_key": "Winton Matthew", "role": "Chief Commercial and Business", "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 CRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926004168/0001437749-26-004168-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381049}, {"id": "0001437749-25-035653", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "William Robert Elder", "who_key": "ELDER WILLIAM ROBERT", "role": "CFO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29250.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035653/0001437749-25-035653-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "0001437749-25-035655", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Matthew Winton", "who_key": "Winton Matthew", "role": "Chief Commercial and Business", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41430.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $41K of CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035655/0001437749-25-035655-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "0001437749-25-035652", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "John J. Alam", "who_key": "ALAM JOHN J", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 182736.00000000003, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035652/0001437749-25-035652-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}], "recent_buys": [{"id": "0001437749-26-020691", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Joshua S. Boger", "who_key": "BOGER JOSHUA S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2999999.96, "score": 71.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3M bet: A board member buys CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020691/0001437749-26-020691-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001437749-25-035655", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Matthew Winton", "who_key": "Winton Matthew", "role": "Chief Commercial and Business", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41430.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exec goes shopping: $41K of CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035655/0001437749-25-035655-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "0001437749-25-035653", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "William Robert Elder", "who_key": "ELDER WILLIAM ROBERT", "role": "CFO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29250.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035653/0001437749-25-035653-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "0001437749-25-035654", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Sylvie Gregoire", "who_key": "Gregoire Sylvie", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 182736.00000000003, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035654/0001437749-25-035654-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0001437749-25-035652", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "John J. Alam", "who_key": "ALAM JOHN J", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 182736.00000000003, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035652/0001437749-25-035652-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504889}, {"id": "0001437749-25-035310", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Sylvie Gregoire", "who_key": "Gregoire Sylvie", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59101.11, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035310/0001437749-25-035310-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509209}, {"id": "0001437749-25-035309", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "John J. Alam", "who_key": "ALAM JOHN J", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 59101.11, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035309/0001437749-25-035309-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509209}, {"id": "0001437749-25-035308", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Matthew Winton", "who_key": "Winton Matthew", "role": "Chief Commercial and Business", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75700.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035308/0001437749-25-035308-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509209}, {"id": "0001437749-25-034640", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Sylvie Gregoire", "who_key": "Gregoire Sylvie", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40814.549999999996, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925034640/0001437749-25-034640-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512089}, {"id": "0001437749-25-034639", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "William Robert Elder", "who_key": "ELDER WILLIAM ROBERT", "role": "CFO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26040.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925034639/0001437749-25-034639-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512089}, {"id": "0001437749-25-034638", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "John J. Alam", "who_key": "ALAM JOHN J", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40814.549999999996, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925034638/0001437749-25-034638-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512089}, {"id": "0001437749-25-016843", "src": "INSIDERS", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "William Robert Elder", "who_key": "ELDER WILLIAM ROBERT", "role": "CFO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35811.18, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CRVO \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925016843/0001437749-25-016843-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774169}], "institutional": [{"id": "13DG-0001172661-26-003567", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, 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": "ARMISTICE CAPITAL, LLC takes a 9.53% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003567-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000919574-26-005262", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. takes a 5.1% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0000919574-26-005262-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001649553-26-000101", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "CVI Investments, Inc. raises a passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000101-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001231919-26-000921", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. moves to a 8.6% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0001231919-26-000921-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000895421-26-000201", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. moves to a 0.1% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0000895421-26-000201-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001649553-26-000070", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, 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": "CVI Investments, Inc. takes a 5.5% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000070-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198169}, {"id": "13DG-0001437749-26-020692", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "Joshua S. Boger", "who_key": "BOGER JOSHUA S", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BOGER JOSHUA S moves to a 20% activist stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1197023/0001437749-26-020692-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208249}, {"id": "13DG-0000895421-26-000136", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "CervoMed Inc.", "who_key": "CervoMed 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": "CervoMed Inc. moves to a 8% passive stake in CRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/0000895421-26-000136-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0001535264-26-000017", "src": "13DG", "ticker": "CRVO", "cik": "1053691", "company": "CervoMed Inc.", "company_raw": "CervoMed Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": "AWM Investment Company, Inc. adjusts its stake in CRVO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000017-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}], "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": "CervoMed Inc. - Common Stock", "new_value": "CervoMed Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001053691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001053691", "applied": 1, "detected_at": "2026-09-11T07:46:10.737445"}]}, "key_people": [{"who": "Joshua S. Boger", "who_key": "BOGER JOSHUA S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2999999.96, "sold": 0, "net": 2999999.96, "trades": 2, "top_score": 71.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2999999.96, "date": "2026-06-11", "score": 71.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020691/0001437749-26-020691-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774924005918/0001437749-24-005918-index.htm"}], "latest": {"action": "BUY", "amount": 2999999.96, "date": "2026-06-11", "score": 71.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774926020691/0001437749-26-020691-index.htm"}}, {"who": "Sylvie Gregoire", "who_key": "Gregoire Sylvie", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 282651.66000000003, "sold": 0, "net": 282651.66000000003, "trades": 3, "top_score": 57.2, "lean": "buying", "history": [{"action": "BUY", "amount": 182736.00000000003, "date": "2025-11-17", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035654/0001437749-25-035654-index.htm"}, {"action": "BUY", "amount": 59101.11, "date": "2025-11-14", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035310/0001437749-25-035310-index.htm"}, {"action": "BUY", "amount": 40814.549999999996, "date": "2025-11-12", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925034640/0001437749-25-034640-index.htm"}], "latest": {"action": "BUY", "amount": 182736.00000000003, "date": "2025-11-17", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035654/0001437749-25-035654-index.htm"}}, {"who": "John J. Alam", "who_key": "ALAM JOHN J", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 282651.66000000003, "sold": 0, "net": 282651.66000000003, "trades": 3, "top_score": 67.2, "lean": "buying", "history": [{"action": "BUY", "amount": 182736.00000000003, "date": "2025-11-17", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035652/0001437749-25-035652-index.htm"}, {"action": "BUY", "amount": 59101.11, "date": "2025-11-14", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035309/0001437749-25-035309-index.htm"}, {"action": "BUY", "amount": 40814.549999999996, "date": "2025-11-12", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925034638/0001437749-25-034638-index.htm"}], "latest": {"action": "BUY", "amount": 182736.00000000003, "date": "2025-11-17", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035652/0001437749-25-035652-index.htm"}}, {"who": "Matthew Winton", "who_key": "Winton Matthew", "role": "Chief Commercial and Business", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 117130.0, "sold": 0, "net": 117130.0, "trades": 2, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 41430.0, "date": "2025-11-18", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035655/0001437749-25-035655-index.htm"}, {"action": "BUY", "amount": 75700.0, "date": "2025-11-14", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035308/0001437749-25-035308-index.htm"}], "latest": {"action": "BUY", "amount": 41430.0, "date": "2025-11-18", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035655/0001437749-25-035655-index.htm"}}, {"who": "William Robert Elder", "who_key": "ELDER WILLIAM ROBERT", "role": "CFO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 109261.18, "sold": 0, "net": 109261.18, "trades": 4, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 29250.0, "date": "2025-11-18", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035653/0001437749-25-035653-index.htm"}, {"action": "BUY", "amount": 26040.0, "date": "2025-11-12", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925034639/0001437749-25-034639-index.htm"}, {"action": "BUY", "amount": 35811.18, "date": "2025-05-14", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925016843/0001437749-25-016843-index.htm"}, {"action": "BUY", "amount": 18160.0, "date": "2024-08-27", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774924027848/0001437749-24-027848-index.htm"}], "latest": {"action": "BUY", "amount": 29250.0, "date": "2025-11-18", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1053691/000143774925035653/0001437749-25-035653-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033428", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033427", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001437749-26-032620", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001437749-26-032502", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032445", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001437749-26-031389", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001437749-26-030073", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000921", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000101", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005262", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003567", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026771", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-07", "title": "FORM S-8", "accession": "0001437749-26-026605", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026592", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001437749-26-023538", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002264", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "FORM 424B3", "accession": "0001437749-26-023357", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023200", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000201", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-06", "title": "FORM S-3", "accession": "0001437749-26-022812", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-26", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021309", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "FORM 424B5", "accession": "0001437749-26-021218", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021208", "price_sensitive": true}], "performance": {"ticker": "CRVO", "has_prices": true, "summary": {"n": 13, "avg": -0.650389870198519, "win_rate": 0.0, "best": -0.0040983606557376175, "worst": -0.8542291541691662, "as_of": "2026-09-18"}, "buys": [{"who": "BOGER JOSHUA S", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2999999.96, "date": "2026-06-11", "score": 71.7, "ref_price": 2.44, "return": -0.0040983606557376175}, {"who": "Winton Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial and Business", "amount": 41430.0, "date": "2025-11-18", "score": 43.5, "ref_price": 8.3, "return": -0.7072289156626507}, {"who": "ELDER WILLIAM ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, GC & Secretary", "amount": 29250.0, "date": "2025-11-18", "score": 44.0, "ref_price": 8.3, "return": -0.7072289156626507}, {"who": "Gregoire Sylvie", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 182736.00000000003, "date": "2025-11-17", "score": 57.2, "ref_price": 8.21, "return": -0.7040194884287455}, {"who": "ALAM JOHN J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 182736.00000000003, "date": "2025-11-17", "score": 67.2, "ref_price": 8.21, "return": -0.7040194884287455}, {"who": "Gregoire Sylvie", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 59101.11, "date": "2025-11-14", "score": 36.4, "ref_price": 7.68, "return": -0.68359375}, {"who": "ALAM JOHN J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 59101.11, "date": "2025-11-14", "score": 46.4, "ref_price": 7.68, "return": -0.68359375}, {"who": "Winton Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial and Business", "amount": 75700.0, "date": "2025-11-14", "score": 41.4, "ref_price": 7.68, "return": -0.68359375}, {"who": "Gregoire Sylvie", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 40814.549999999996, "date": "2025-11-12", "score": 34.5, "ref_price": 7.405, "return": -0.6718433490884537}, {"who": "ELDER WILLIAM ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, GC & Secretary", "amount": 26040.0, "date": "2025-11-12", "score": 49.2, "ref_price": 7.405, "return": -0.6718433490884537}, {"who": "ALAM JOHN J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 40814.549999999996, "date": "2025-11-12", "score": 44.5, "ref_price": 7.405, "return": -0.6718433490884537}, {"who": "ELDER WILLIAM ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, GC & Secretary", "amount": 35811.18, "date": "2025-05-14", "score": 56.3, "ref_price": 8.32, "return": -0.7079326923076924}, {"who": "ELDER WILLIAM ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & GC", "amount": 18160.0, "date": "2024-08-27", "score": 52.9, "ref_price": 16.67, "return": -0.8542291541691662}]}, "price_series": [{"date": "2016-09-19", "close": 5962.1721, "volume": null}, {"date": "2016-09-20", "close": 5962.1721, "volume": null}, {"date": "2016-09-21", "close": 8212.0483, "volume": null}, {"date": "2016-09-22", "close": 6749.6288, "volume": 1.0}, {"date": "2016-09-23", "close": 8212.0483, "volume": null}, {"date": "2016-09-26", "close": 8212.0483, "volume": null}, {"date": "2016-09-27", "close": 8212.0483, "volume": null}, {"date": "2016-09-28", "close": 8212.0483, "volume": null}, {"date": "2016-09-29", "close": 8212.0483, "volume": null}, {"date": "2016-09-30", "close": 7874.5669, "volume": 1.0}, {"date": "2016-10-03", "close": 7874.5669, "volume": null}, {"date": "2016-10-04", "close": 7874.5669, "volume": null}, {"date": "2016-10-05", "close": 7874.5669, "volume": null}, {"date": "2016-10-06", "close": 7312.0978, "volume": null}, {"date": "2016-10-07", "close": 7312.0978, "volume": null}, {"date": "2016-10-10", "close": 7030.8633, "volume": null}, {"date": "2016-10-11", "close": 5624.6906, "volume": 1.0}, {"date": "2016-10-12", "close": 7312.0978, "volume": null}, {"date": "2016-10-13", "close": 7030.8633, "volume": null}, {"date": "2016-10-14", "close": 7030.8633, "volume": null}, {"date": "2016-10-17", "close": 7030.8633, "volume": null}, {"date": "2016-10-18", "close": 7030.8633, "volume": null}, {"date": "2016-10-19", "close": 7030.8633, "volume": null}, {"date": "2016-10-20", "close": 6749.6288, "volume": 1.0}, {"date": "2016-10-21", "close": 6749.6288, "volume": 2.0}, {"date": "2016-10-24", "close": 6749.6288, "volume": null}, {"date": "2016-10-25", "close": 5624.6906, "volume": 3.0}, {"date": "2016-10-26", "close": 6187.1597, "volume": 2.0}, {"date": "2016-10-27", "close": 5545.945, "volume": 1.0}, {"date": "2016-10-28", "close": 6749.6288, "volume": null}, {"date": "2016-10-31", "close": 4522.2513, "volume": 1.0}, {"date": "2016-11-01", "close": 5197.2141, "volume": null}, {"date": "2016-11-02", "close": 5343.4561, "volume": 6.0}, {"date": "2016-11-03", "close": 5287.2092, "volume": null}, {"date": "2016-11-04", "close": 5287.2092, "volume": null}, {"date": "2016-11-07", "close": 4499.7525, "volume": null}, {"date": "2016-11-08", "close": 4499.7525, "volume": null}, {"date": "2016-11-09", "close": 4780.987, "volume": null}, {"date": "2016-11-10", "close": 4780.987, "volume": null}, {"date": "2016-11-11", "close": 4724.7401, "volume": 1.0}, {"date": "2016-11-14", "close": 4548.2373, "volume": 1.0}, {"date": "2016-11-15", "close": 4548.2373, "volume": null}, {"date": "2016-11-16", "close": 4548.2373, "volume": null}, {"date": "2016-11-17", "close": 4548.2373, "volume": null}, {"date": "2016-11-18", "close": 4499.7525, "volume": null}, {"date": "2016-11-21", "close": 4499.7525, "volume": null}, {"date": "2016-11-22", "close": 4499.7525, "volume": null}, {"date": "2016-11-23", "close": 3982.281, "volume": 1.0}, {"date": "2016-11-25", "close": 3982.281, "volume": null}, {"date": "2016-11-28", "close": 3937.2834, "volume": 1.0}, {"date": "2016-11-29", "close": 3374.8144, "volume": 3.0}, {"date": "2016-11-30", "close": 2474.8639, "volume": 1.0}, {"date": "2016-12-01", "close": 3374.8144, "volume": 43.0}, {"date": "2016-12-02", "close": 3885.6488, "volume": 25.0}, {"date": "2016-12-05", "close": 3374.8144, "volume": 5.0}, {"date": "2016-12-06", "close": 3083.3429, "volume": 5.0}, {"date": "2016-12-07", "close": 3059.8317, "volume": 2.0}, {"date": "2016-12-08", "close": 3082.3305, "volume": 2.0}, {"date": "2016-12-09", "close": 2834.8441, "volume": null}, {"date": "2016-12-12", "close": 2926.9765, "volume": 5.0}, {"date": "2016-12-13", "close": 2841.9312, "volume": 3.0}, {"date": "2016-12-14", "close": 2834.9566, "volume": null}, {"date": "2016-12-15", "close": 2913.5897, "volume": 4.0}, {"date": "2016-12-16", "close": 2833.1567, "volume": 1.0}, {"date": "2016-12-19", "close": 2891.091, "volume": 11.0}, {"date": "2016-12-20", "close": 2891.091, "volume": 2.0}, {"date": "2016-12-21", "close": 2553.6095, "volume": 3.0}, {"date": "2016-12-22", "close": 2845.6435, "volume": 2.0}, {"date": "2016-12-23", "close": 2789.8466, "volume": 2.0}, {"date": "2016-12-27", "close": 2778.7097, "volume": 2.0}, {"date": "2016-12-28", "close": 2648.7793, "volume": 2.0}, {"date": "2016-12-29", "close": 2609.8565, "volume": 1.0}, {"date": "2016-12-30", "close": 2542.3602, "volume": 8.0}, {"date": "2017-01-03", "close": 2542.3602, "volume": null}, {"date": "2017-01-04", "close": 2542.3602, "volume": null}, {"date": "2017-01-05", "close": 2601.7569, "volume": 1.0}, {"date": "2017-01-06", "close": 2317.3725, "volume": 1.0}, {"date": "2017-01-09", "close": 6412.1473, "volume": 556.0}, {"date": "2017-01-10", "close": 9393.2333, "volume": 2203.0}, {"date": "2017-01-11", "close": 6749.6288, "volume": 634.0}, {"date": "2017-01-12", "close": 6322.1523, "volume": 305.0}, {"date": "2017-01-13", "close": 6839.6238, "volume": 532.0}, {"date": "2017-01-17", "close": 6468.3942, "volume": 155.0}, {"date": "2017-01-18", "close": 5635.94, "volume": 186.0}, {"date": "2017-01-19", "close": 4690.992, "volume": 156.0}, {"date": "2017-01-20", "close": 5230.9623, "volume": 1119.0}, {"date": "2017-01-23", "close": 5298.4586, "volume": 135.0}, {"date": "2017-01-24", "close": 4904.7302, "volume": 87.0}, {"date": "2017-01-25", "close": 4623.4957, "volume": 62.0}, {"date": "2017-01-26", "close": 4331.0118, "volume": 61.0}, {"date": "2017-01-27", "close": 4376.0093, "volume": 39.0}, {"date": "2017-01-30", "close": 3599.802, "volume": 84.0}, {"date": "2017-01-31", "close": 3397.3131, "volume": 61.0}, {"date": "2017-02-01", "close": 3442.3107, "volume": 22.0}, {"date": "2017-02-02", "close": 5365.9549, "volume": 710.0}, {"date": "2017-02-03", "close": 5118.4685, "volume": 2090.0}, {"date": "2017-02-06", "close": 5073.4709, "volume": 161.0}, {"date": "2017-02-07", "close": 4927.229, "volume": 103.0}, {"date": "2017-02-08", "close": 4803.4858, "volume": 3143.0}, {"date": "2017-02-09", "close": 4893.4808, "volume": 204.0}, {"date": "2017-02-10", "close": 4837.2339, "volume": 123.0}, {"date": "2017-02-13", "close": 4702.2414, "volume": 118.0}, {"date": "2017-02-14", "close": 4657.2438, "volume": 143.0}, {"date": "2017-02-15", "close": 4702.2414, "volume": 94.0}, {"date": "2017-02-16", "close": 4612.2463, "volume": 125.0}, {"date": "2017-02-17", "close": 4331.0118, "volume": 86.0}, {"date": "2017-02-21", "close": 4409.7575, "volume": 42.0}, {"date": "2017-02-22", "close": 4353.5105, "volume": 61.0}, {"date": "2017-02-23", "close": 4353.5105, "volume": 69.0}, {"date": "2017-02-24", "close": 3847.2884, "volume": 55.0}, {"date": "2017-02-27", "close": 3667.2983, "volume": 138.0}, {"date": "2017-02-28", "close": 3599.802, "volume": 88.0}, {"date": "2017-03-01", "close": 3419.8119, "volume": 47.0}, {"date": "2017-03-02", "close": 3449.0603, "volume": 67.0}, {"date": "2017-03-03", "close": 3307.3181, "volume": 18.0}, {"date": "2017-03-06", "close": 3453.56, "volume": 30.0}, {"date": "2017-03-07", "close": 3318.5675, "volume": 57.0}, {"date": "2017-03-08", "close": 3116.0786, "volume": 66.0}, {"date": "2017-03-09", "close": 3048.5823, "volume": 47.0}, {"date": "2017-03-10", "close": 3082.3305, "volume": 47.0}, {"date": "2017-03-13", "close": 2846.0935, "volume": 89.0}, {"date": "2017-03-14", "close": 2677.3527, "volume": 18.0}, {"date": "2017-03-15", "close": 2688.6021, "volume": 39.0}, {"date": "2017-03-16", "close": 2756.0984, "volume": 35.0}, {"date": "2017-03-17", "close": 3554.8045, "volume": 2675.0}, {"date": "2017-03-20", "close": 3318.5675, "volume": 308.0}, {"date": "2017-03-21", "close": 3329.8169, "volume": 106.0}, {"date": "2017-03-22", "close": 3397.3131, "volume": 56.0}, {"date": "2017-03-23", "close": 3352.3156, "volume": 154.0}, {"date": "2017-03-24", "close": 3172.3255, "volume": 112.0}, {"date": "2017-03-27", "close": 3082.3305, "volume": 34.0}, {"date": "2017-03-28", "close": 5602.1919, "volume": 6709.0}, {"date": "2017-03-29", "close": 4117.2735, "volume": 1688.0}, {"date": "2017-03-30", "close": 4049.7773, "volume": 408.0}, {"date": "2017-03-31", "close": 4488.5031, "volume": 296.0}, {"date": "2017-04-03", "close": 4027.2785, "volume": 147.0}, {"date": "2017-04-04", "close": 4511.0019, "volume": 2647.0}, {"date": "2017-04-05", "close": 4173.5204, "volume": 229.0}, {"date": "2017-04-06", "close": 4162.2711, "volume": 108.0}, {"date": "2017-04-07", "close": 3847.2884, "volume": 94.0}, {"date": "2017-04-10", "close": 3543.6676, "volume": 78.0}, {"date": "2017-04-11", "close": 3262.3206, "volume": 108.0}, {"date": "2017-04-12", "close": 3107.0791, "volume": 70.0}, {"date": "2017-04-13", "close": 3026.0836, "volume": 43.0}, {"date": "2017-04-17", "close": 3082.3305, "volume": 51.0}, {"date": "2017-04-18", "close": 3318.5675, "volume": 269.0}, {"date": "2017-04-19", "close": 3397.3131, "volume": 142.0}, {"date": "2017-04-20", "close": 3577.3032, "volume": 248.0}, {"date": "2017-04-21", "close": 3296.0687, "volume": 146.0}, {"date": "2017-04-24", "close": 3206.0737, "volume": 60.0}, {"date": "2017-04-25", "close": 3363.565, "volume": 65.0}, {"date": "2017-04-26", "close": 3386.0638, "volume": 39.0}, {"date": "2017-04-27", "close": 3307.3181, "volume": 20.0}, {"date": "2017-04-28", "close": 3408.5625, "volume": 81.0}, {"date": "2017-05-01", "close": 3431.0613, "volume": 33.0}, {"date": "2017-05-02", "close": 3329.8169, "volume": 13.0}, {"date": "2017-05-03", "close": 3318.5675, "volume": 57.0}, {"date": "2017-05-04", "close": 3262.3206, "volume": 38.0}, {"date": "2017-05-05", "close": 3262.3206, "volume": 22.0}, {"date": "2017-05-08", "close": 3318.5675, "volume": 30.0}, {"date": "2017-05-09", "close": 3329.8169, "volume": 15.0}, {"date": "2017-05-10", "close": 3329.8169, "volume": 14.0}, {"date": "2017-05-11", "close": 3318.455, "volume": 12.0}, {"date": "2017-05-12", "close": 3330.3793, "volume": 10.0}, {"date": "2017-05-15", "close": 3329.8169, "volume": 27.0}, {"date": "2017-05-16", "close": 3318.5675, "volume": 40.0}, {"date": "2017-05-17", "close": 3408.5625, "volume": 42.0}, {"date": "2017-05-18", "close": 3599.802, "volume": 1297.0}, {"date": "2017-05-19", "close": 3240.9467, "volume": 94.0}, {"date": "2017-05-22", "close": 3206.0737, "volume": 72.0}, {"date": "2017-05-23", "close": 3138.5774, "volume": 28.0}, {"date": "2017-05-24", "close": 3194.8243, "volume": 25.0}, {"date": "2017-05-25", "close": 3093.5798, "volume": 17.0}, {"date": "2017-05-26", "close": 3059.8317, "volume": 35.0}, {"date": "2017-05-30", "close": 3059.8317, "volume": 37.0}, {"date": "2017-05-31", "close": 3071.0811, "volume": 7.0}, {"date": "2017-06-01", "close": 3116.0786, "volume": 13.0}, {"date": "2017-06-02", "close": 3119.1159, "volume": 2.0}, {"date": "2017-06-05", "close": 3082.3305, "volume": 80.0}, {"date": "2017-06-06", "close": 3082.3305, "volume": 11.0}, {"date": "2017-06-07", "close": 3048.5823, "volume": 46.0}, {"date": "2017-06-08", "close": 3059.8317, "volume": 4.0}, {"date": "2017-06-09", "close": 3026.0836, "volume": 23.0}, {"date": "2017-06-12", "close": 2879.8416, "volume": 26.0}, {"date": "2017-06-13", "close": 2902.3404, "volume": 56.0}, {"date": "2017-06-14", "close": 2857.3428, "volume": 6.0}, {"date": "2017-06-15", "close": 2699.8515, "volume": 17.0}, {"date": "2017-06-16", "close": 2666.2159, "volume": 10.0}, {"date": "2017-06-19", "close": 2789.8466, "volume": 15.0}, {"date": "2017-06-20", "close": 2733.5996, "volume": 4.0}, {"date": "2017-06-21", "close": 2924.8391, "volume": 14.0}, {"date": "2017-06-22", "close": 2924.8391, "volume": 21.0}, {"date": "2017-06-23", "close": 3307.3181, "volume": 86.0}, {"date": "2017-06-26", "close": 3003.5848, "volume": 48.0}, {"date": "2017-06-27", "close": 2823.5947, "volume": 66.0}, {"date": "2017-06-28", "close": 2699.8515, "volume": 170.0}, {"date": "2017-06-29", "close": 2598.6071, "volume": 48.0}, {"date": "2017-06-30", "close": 2621.1058, "volume": 11.0}, {"date": "2017-07-03", "close": 2699.8515, "volume": 10.0}, {"date": "2017-07-05", "close": 2576.1083, "volume": 16.0}, {"date": "2017-07-06", "close": 2486.1133, "volume": 23.0}, {"date": "2017-07-07", "close": 2407.3676, "volume": 62.0}, {"date": "2017-07-10", "close": 2441.1157, "volume": 11.0}, {"date": "2017-07-11", "close": 2348.9833, "volume": 57.0}, {"date": "2017-07-12", "close": 2553.6095, "volume": 47.0}, {"date": "2017-07-13", "close": 2339.8713, "volume": 153.0}, {"date": "2017-07-14", "close": 2299.261, "volume": 25.0}, {"date": "2017-07-17", "close": 2294.8738, "volume": 15.0}, {"date": "2017-07-18", "close": 2137.3824, "volume": 71.0}, {"date": "2017-07-19", "close": 2182.38, "volume": 27.0}, {"date": "2017-07-20", "close": 2407.3676, "volume": 5408.0}, {"date": "2017-07-21", "close": 2474.8639, "volume": 335.0}, {"date": "2017-07-24", "close": 2351.1207, "volume": 168.0}, {"date": "2017-07-25", "close": 2272.375, "volume": 164.0}, {"date": "2017-07-26", "close": 2207.5786, "volume": 67.0}, {"date": "2017-07-27", "close": 2114.8837, "volume": 123.0}, {"date": "2017-07-28", "close": 2114.7712, "volume": 40.0}, {"date": "2017-07-31", "close": 2081.1355, "volume": 31.0}, {"date": "2017-08-01", "close": 2013.6392, "volume": 52.0}, {"date": "2017-08-02", "close": 1878.6467, "volume": 162.0}, {"date": "2017-08-03", "close": 1856.1479, "volume": 115.0}, {"date": "2017-08-04", "close": 1879.4341, "volume": 32.0}, {"date": "2017-08-07", "close": 1923.6442, "volume": 41.0}, {"date": "2017-08-08", "close": 1912.3948, "volume": 12.0}, {"date": "2017-08-09", "close": 1856.1479, "volume": 23.0}, {"date": "2017-08-10", "close": 1687.4072, "volume": 55.0}, {"date": "2017-08-11", "close": 1889.8961, "volume": 82.0}, {"date": "2017-08-14", "close": 1822.3998, "volume": 18.0}, {"date": "2017-08-15", "close": 1743.6541, "volume": 18.0}, {"date": "2017-08-16", "close": 1912.3948, "volume": 56.0}, {"date": "2017-08-17", "close": 1833.6491, "volume": 38.0}, {"date": "2017-08-18", "close": 1889.8961, "volume": 16.0}, {"date": "2017-08-21", "close": 1811.1504, "volume": 26.0}, {"date": "2017-08-22", "close": 1811.1504, "volume": 21.0}, {"date": "2017-08-23", "close": 1811.1504, "volume": 53.0}, {"date": "2017-08-24", "close": 1856.1479, "volume": 27.0}, {"date": "2017-08-25", "close": 1856.1479, "volume": 9.0}, {"date": "2017-08-28", "close": 1844.8985, "volume": 8.0}, {"date": "2017-08-29", "close": 1889.8961, "volume": 59.0}, {"date": "2017-08-30", "close": 1934.8936, "volume": 50.0}, {"date": "2017-08-31", "close": 2013.6392, "volume": 41.0}, {"date": "2017-09-01", "close": 2002.3899, "volume": 21.0}, {"date": "2017-09-05", "close": 2126.1331, "volume": 74.0}, {"date": "2017-09-06", "close": 2171.1306, "volume": 109.0}, {"date": "2017-09-07", "close": 2249.8763, "volume": 43.0}, {"date": "2017-09-08", "close": 2193.6293, "volume": 193.0}, {"date": "2017-09-11", "close": 2193.6293, "volume": 94.0}, {"date": "2017-09-12", "close": 2238.6269, "volume": 27.0}, {"date": "2017-09-13", "close": 2126.1331, "volume": 50.0}, {"date": "2017-09-14", "close": 2069.8862, "volume": 33.0}, {"date": "2017-09-15", "close": 1912.3948, "volume": 72.0}, {"date": "2017-09-18", "close": 1979.8911, "volume": 58.0}, {"date": "2017-09-19", "close": 1968.6417, "volume": 25.0}, {"date": "2017-09-20", "close": 2081.1355, "volume": 1471.0}, {"date": "2017-09-21", "close": 2036.138, "volume": 135.0}, {"date": "2017-09-22", "close": 1856.1479, "volume": 147.0}, {"date": "2017-09-25", "close": 1912.3948, "volume": 39.0}, {"date": "2017-09-26", "close": 1889.8961, "volume": 35.0}, {"date": "2017-09-27", "close": 1878.6467, "volume": 33.0}, {"date": "2017-09-28", "close": 1867.3973, "volume": 18.0}, {"date": "2017-09-29", "close": 1867.3973, "volume": 83.0}, {"date": "2017-10-02", "close": 1934.8936, "volume": 32.0}, {"date": "2017-10-03", "close": 1856.1479, "volume": 78.0}, {"date": "2017-10-04", "close": 2058.6368, "volume": 262.0}, {"date": "2017-10-05", "close": 2047.3874, "volume": 43.0}, {"date": "2017-10-06", "close": 1968.6417, "volume": 44.0}, {"date": "2017-10-09", "close": 1867.3973, "volume": 35.0}, {"date": "2017-10-10", "close": 1934.8936, "volume": 38.0}, {"date": "2017-10-11", "close": 1969.2042, "volume": 20.0}, {"date": "2017-10-12", "close": 1867.3973, "volume": 34.0}, {"date": "2017-10-13", "close": 1856.1479, "volume": 37.0}, {"date": "2017-10-16", "close": 1811.1504, "volume": 33.0}, {"date": "2017-10-17", "close": 2182.38, "volume": 12474.0}, {"date": "2017-10-18", "close": 1844.8985, "volume": 1086.0}, {"date": "2017-10-19", "close": 1777.4022, "volume": 351.0}, {"date": "2017-10-20", "close": 1755.016, "volume": 475.0}, {"date": "2017-10-23", "close": 1709.906, "volume": 165.0}, {"date": "2017-10-24", "close": 1676.1578, "volume": 147.0}, {"date": "2017-10-25", "close": 1631.1603, "volume": 224.0}, {"date": "2017-10-26", "close": 1608.6615, "volume": 133.0}, {"date": "2017-10-27", "close": 1608.6615, "volume": 109.0}, {"date": "2017-10-30", "close": 1597.4121, "volume": 40.0}, {"date": "2017-10-31", "close": 1653.659, "volume": 354.0}, {"date": "2017-11-01", "close": 1619.9109, "volume": 89.0}, {"date": "2017-11-02", "close": 1597.4121, "volume": 120.0}, {"date": "2017-11-03", "close": 1653.659, "volume": 48.0}, {"date": "2017-11-06", "close": 1574.9134, "volume": 103.0}, {"date": "2017-11-07", "close": 1476.8188, "volume": 203.0}, {"date": "2017-11-08", "close": 1496.1677, "volume": 85.0}, {"date": "2017-11-09", "close": 1524.2912, "volume": 57.0}, {"date": "2017-11-10", "close": 1541.1652, "volume": 60.0}, {"date": "2017-11-13", "close": 1608.6615, "volume": 216.0}, {"date": "2017-11-14", "close": 1484.9183, "volume": 85.0}, {"date": "2017-11-15", "close": 1518.6665, "volume": 57.0}, {"date": "2017-11-16", "close": 1496.1677, "volume": 57.0}, {"date": "2017-11-17", "close": 1518.6665, "volume": 79.0}, {"date": "2017-11-20", "close": 1517.5415, "volume": 44.0}, {"date": "2017-11-21", "close": 1496.1677, "volume": 66.0}, {"date": "2017-11-22", "close": 1529.9159, "volume": 24.0}, {"date": "2017-11-24", "close": 1586.0503, "volume": 182.0}, {"date": "2017-11-27", "close": 1496.2802, "volume": 152.0}, {"date": "2017-11-28", "close": 1484.9183, "volume": 168.0}, {"date": "2017-11-29", "close": 1518.6665, "volume": 806.0}, {"date": "2017-11-30", "close": 1518.6665, "volume": 111.0}, {"date": "2017-12-01", "close": 1529.9159, "volume": 75.0}, {"date": "2017-12-04", "close": 1653.659, "volume": 487.0}, {"date": "2017-12-05", "close": 1619.9109, "volume": 493.0}, {"date": "2017-12-06", "close": 1518.8915, "volume": 111.0}, {"date": "2017-12-07", "close": 1552.4146, "volume": 55.0}, {"date": "2017-12-08", "close": 1563.664, "volume": 62.0}, {"date": "2017-12-11", "close": 1608.6615, "volume": 221.0}, {"date": "2017-12-12", "close": 1608.6615, "volume": 64.0}, {"date": "2017-12-13", "close": 1597.4121, "volume": 108.0}, {"date": "2017-12-14", "close": 1574.9134, "volume": 68.0}, {"date": "2017-12-15", "close": 1507.4171, "volume": 237.0}, {"date": "2017-12-18", "close": 1473.6689, "volume": 104.0}, {"date": "2017-12-19", "close": 1473.6689, "volume": 72.0}, {"date": "2017-12-20", "close": 1473.6689, "volume": 87.0}, {"date": "2017-12-21", "close": 1270.3926, "volume": 398.0}, {"date": "2017-12-22", "close": 1282.4295, "volume": 68.0}, {"date": "2017-12-26", "close": 1259.9307, "volume": 92.0}, {"date": "2017-12-27", "close": 1349.9258, "volume": 809.0}, {"date": "2017-12-28", "close": 1327.427, "volume": 140.0}, {"date": "2017-12-29", "close": 1327.427, "volume": 130.0}, {"date": "2018-01-02", "close": 1327.427, "volume": 54.0}, {"date": "2018-01-03", "close": 1473.6689, "volume": 174.0}, {"date": "2018-01-04", "close": 1417.422, "volume": 91.0}, {"date": "2018-01-05", "close": 1406.1727, "volume": 85.0}, {"date": "2018-01-08", "close": 1361.4001, "volume": 79.0}, {"date": "2018-01-09", "close": 1946.143, "volume": 7275.0}, {"date": "2018-01-10", "close": 1676.0453, "volume": 796.0}, {"date": "2018-01-11", "close": 1682.0075, "volume": 368.0}, {"date": "2018-01-12", "close": 1597.4121, "volume": 386.0}, {"date": "2018-01-16", "close": 1406.1727, "volume": 567.0}, {"date": "2018-01-17", "close": 1248.6813, "volume": 868.0}, {"date": "2018-01-18", "close": 803.7683, "volume": 10894.0}, {"date": "2018-01-19", "close": 794.8813, "volume": 1810.0}, {"date": "2018-01-22", "close": 781.9445, "volume": 1982.0}, {"date": "2018-01-23", "close": 791.394, "volume": 799.0}, {"date": "2018-01-24", "close": 826.8295, "volume": 1433.0}, {"date": "2018-01-25", "close": 804.2183, "volume": 1001.0}, {"date": "2018-01-26", "close": 776.4323, "volume": 781.0}, {"date": "2018-01-29", "close": 755.0585, "volume": 957.0}, {"date": "2018-01-30", "close": 723.3352, "volume": 1322.0}, {"date": "2018-01-31", "close": 686.2123, "volume": 1342.0}, {"date": "2018-02-01", "close": 731.2098, "volume": 1991.0}, {"date": "2018-02-02", "close": 734.3596, "volume": 959.0}, {"date": "2018-02-05", "close": 691.612, "volume": 366.0}, {"date": "2018-02-06", "close": 719.9604, "volume": 456.0}, {"date": "2018-02-07", "close": 731.7723, "volume": 469.0}, {"date": "2018-02-08", "close": 725.1351, "volume": 331.0}, {"date": "2018-02-09", "close": 691.8369, "volume": 379.0}, {"date": "2018-02-12", "close": 717.1481, "volume": 280.0}, {"date": "2018-02-13", "close": 744.1466, "volume": 287.0}, {"date": "2018-02-14", "close": 737.3969, "volume": 310.0}, {"date": "2018-02-15", "close": 742.4592, "volume": 436.0}, {"date": "2018-02-16", "close": 731.2098, "volume": 173.0}, {"date": "2018-02-20", "close": 731.2098, "volume": 242.0}, {"date": "2018-02-21", "close": 719.9604, "volume": 213.0}, {"date": "2018-02-22", "close": 726.1476, "volume": 937.0}, {"date": "2018-02-23", "close": 708.711, "volume": 355.0}, {"date": "2018-02-26", "close": 731.2098, "volume": 220.0}, {"date": "2018-02-27", "close": 698.6991, "volume": 186.0}, {"date": "2018-02-28", "close": 697.5741, "volume": 758.0}, {"date": "2018-03-01", "close": 686.2123, "volume": 148.0}, {"date": "2018-03-02", "close": 685.9873, "volume": 228.0}, {"date": "2018-03-05", "close": 708.711, "volume": 197.0}, {"date": "2018-03-06", "close": 697.4616, "volume": 375.0}, {"date": "2018-03-07", "close": 716.2481, "volume": 254.0}, {"date": "2018-03-08", "close": 815.6926, "volume": 1614.0}, {"date": "2018-03-09", "close": 742.4592, "volume": 670.0}, {"date": "2018-03-12", "close": 753.7085, "volume": 766.0}, {"date": "2018-03-13", "close": 731.7723, "volume": 335.0}, {"date": "2018-03-14", "close": 742.4592, "volume": 193.0}, {"date": "2018-03-15", "close": 727.61, "volume": 315.0}, {"date": "2018-03-16", "close": 745.159, "volume": 462.0}, {"date": "2018-03-19", "close": 714.3357, "volume": 456.0}, {"date": "2018-03-20", "close": 694.3118, "volume": 434.0}, {"date": "2018-03-21", "close": 725.8101, "volume": 3724.0}, {"date": "2018-03-22", "close": 698.1366, "volume": 665.0}, {"date": "2018-03-23", "close": 697.4616, "volume": 466.0}, {"date": "2018-03-26", "close": 674.9629, "volume": 510.0}, {"date": "2018-03-27", "close": 663.7135, "volume": 850.0}, {"date": "2018-03-28", "close": 635.59, "volume": 286.0}, {"date": "2018-03-29", "close": 614.2162, "volume": 215.0}, {"date": "2018-04-02", "close": 613.0913, "volume": 203.0}, {"date": "2018-04-03", "close": 599.9295, "volume": 249.0}, {"date": "2018-04-04", "close": 620.4034, "volume": 190.0}, {"date": "2018-04-05", "close": 627.378, "volume": 189.0}, {"date": "2018-04-06", "close": 625.5781, "volume": 111.0}, {"date": "2018-04-09", "close": 616.8036, "volume": 75.0}, {"date": "2018-04-10", "close": 607.4666, "volume": 97.0}, {"date": "2018-04-11", "close": 628.053, "volume": 106.0}, {"date": "2018-04-12", "close": 663.7135, "volume": 250.0}, {"date": "2018-04-13", "close": 694.6493, "volume": 244.0}, {"date": "2018-04-16", "close": 643.5771, "volume": 75.0}, {"date": "2018-04-17", "close": 663.601, "volume": 90.0}, {"date": "2018-04-18", "close": 652.4641, "volume": 48.0}, {"date": "2018-04-19", "close": 641.2147, "volume": 115.0}, {"date": "2018-04-20", "close": 629.9654, "volume": 70.0}, {"date": "2018-04-23", "close": 624.4532, "volume": 78.0}, {"date": "2018-04-24", "close": 612.9788, "volume": 108.0}, {"date": "2018-04-25", "close": 596.2172, "volume": 47.0}, {"date": "2018-04-26", "close": 586.0928, "volume": 39.0}, {"date": "2018-04-27", "close": 618.716, "volume": 40.0}, {"date": "2018-04-30", "close": 618.716, "volume": 131.0}, {"date": "2018-05-01", "close": 629.9654, "volume": 33.0}, {"date": "2018-05-02", "close": 629.9654, "volume": 77.0}, {"date": "2018-05-03", "close": 619.5034, "volume": 88.0}, {"date": "2018-05-04", "close": 627.7155, "volume": 85.0}, {"date": "2018-05-07", "close": 596.4422, "volume": 161.0}, {"date": "2018-05-08", "close": 586.2053, "volume": 140.0}, {"date": "2018-05-09", "close": 592.0549, "volume": 140.0}, {"date": "2018-05-10", "close": 551.2197, "volume": 454.0}, {"date": "2018-05-11", "close": 551.2197, "volume": 86.0}, {"date": "2018-05-14", "close": 539.9703, "volume": 363.0}, {"date": "2018-05-15", "close": 528.7209, "volume": 110.0}, {"date": "2018-05-16", "close": 514.0967, "volume": 81.0}, {"date": "2018-05-17", "close": 506.3347, "volume": 120.0}, {"date": "2018-05-18", "close": 537.7204, "volume": 193.0}, {"date": "2018-05-21", "close": 517.4715, "volume": 76.0}, {"date": "2018-05-22", "close": 597.3421, "volume": 1141.0}, {"date": "2018-05-23", "close": 573.9434, "volume": 211.0}, {"date": "2018-05-24", "close": 564.7189, "volume": 45.0}, {"date": "2018-05-25", "close": 573.7184, "volume": 59.0}, {"date": "2018-05-29", "close": 557.4068, "volume": 76.0}, {"date": "2018-05-30", "close": 545.2575, "volume": 103.0}, {"date": "2018-05-31", "close": 552.0071, "volume": 62.0}, {"date": "2018-06-01", "close": 551.2197, "volume": 71.0}, {"date": "2018-06-04", "close": 551.7822, "volume": 28.0}, {"date": "2018-06-05", "close": 571.2436, "volume": 82.0}, {"date": "2018-06-06", "close": 589.2426, "volume": 335.0}, {"date": "2018-06-07", "close": 584.9678, "volume": 137.0}, {"date": "2018-06-08", "close": 587.7802, "volume": 205.0}, {"date": "2018-06-11", "close": 629.9654, "volume": 123.0}, {"date": "2018-06-12", "close": 624.3407, "volume": 1358.0}, {"date": "2018-06-13", "close": 634.4651, "volume": 968.0}, {"date": "2018-06-14", "close": 600.717, "volume": 198.0}, {"date": "2018-06-15", "close": 618.716, "volume": 100.0}, {"date": "2018-06-18", "close": 607.4666, "volume": 249.0}, {"date": "2018-06-19", "close": 590.5925, "volume": 102.0}, {"date": "2018-06-20", "close": 591.8299, "volume": 46.0}, {"date": "2018-06-21", "close": 607.4666, "volume": 144.0}, {"date": "2018-06-22", "close": 579.3431, "volume": 156.0}, {"date": "2018-06-25", "close": 528.2709, "volume": 392.0}, {"date": "2018-06-26", "close": 528.7209, "volume": 132.0}, {"date": "2018-06-27", "close": 517.5829, "volume": 47.0}, {"date": "2018-06-28", "close": 539.9703, "volume": 28.0}, {"date": "2018-06-29", "close": 514.2092, "volume": 141.0}, {"date": "2018-07-02", "close": 496.5477, "volume": 87.0}, {"date": "2018-07-03", "close": 506.2222, "volume": 54.0}, {"date": "2018-07-05", "close": 517.584, "volume": 24.0}, {"date": "2018-07-06", "close": 533.9631, "volume": 148.0}, {"date": "2018-07-09", "close": 528.7209, "volume": 51.0}, {"date": "2018-07-10", "close": 506.2222, "volume": 126.0}, {"date": "2018-07-11", "close": 522.9837, "volume": 66.0}, {"date": "2018-07-12", "close": 527.596, "volume": 43.0}, {"date": "2018-07-13", "close": 513.6467, "volume": 120.0}, {"date": "2018-07-16", "close": 528.7209, "volume": 20.0}, {"date": "2018-07-17", "close": 523.5462, "volume": 77.0}, {"date": "2018-07-18", "close": 526.0211, "volume": 62.0}, {"date": "2018-07-19", "close": 501.9474, "volume": 76.0}, {"date": "2018-07-20", "close": 520.2839, "volume": 40.0}, {"date": "2018-07-23", "close": 495.9852, "volume": 74.0}, {"date": "2018-07-24", "close": 494.9728, "volume": 78.0}, {"date": "2018-07-25", "close": 443.2256, "volume": 380.0}, {"date": "2018-07-26", "close": 444.3506, "volume": 98.0}, {"date": "2018-07-27", "close": 438.7259, "volume": 55.0}, {"date": "2018-07-30", "close": 398.6781, "volume": 186.0}, {"date": "2018-07-31", "close": 416.0021, "volume": 125.0}, {"date": "2018-08-01", "close": 404.9777, "volume": 65.0}, {"date": "2018-08-02", "close": 416.0021, "volume": 44.0}, {"date": "2018-08-03", "close": 389.7911, "volume": 131.0}, {"date": "2018-08-06", "close": 365.7174, "volume": 174.0}, {"date": "2018-08-07", "close": 404.8652, "volume": 55.0}, {"date": "2018-08-08", "close": 393.7283, "volume": 29.0}, {"date": "2018-08-09", "close": 405.4277, "volume": 106.0}, {"date": "2018-08-10", "close": 393.7283, "volume": 66.0}, {"date": "2018-08-13", "close": 416.1146, "volume": 43.0}, {"date": "2018-08-14", "close": 433.1012, "volume": 64.0}, {"date": "2018-08-15", "close": 461.2246, "volume": 245.0}, {"date": "2018-08-16", "close": 433.1012, "volume": 104.0}, {"date": "2018-08-17", "close": 449.9753, "volume": 81.0}, {"date": "2018-08-20", "close": 437.3759, "volume": 57.0}, {"date": "2018-08-21", "close": 438.7259, "volume": 255.0}, {"date": "2018-08-22", "close": 425.3391, "volume": 494.0}, {"date": "2018-08-23", "close": 435.3511, "volume": 31.0}, {"date": "2018-08-24", "close": 447.8379, "volume": 235.0}, {"date": "2018-08-27", "close": 427.4765, "volume": 36.0}, {"date": "2018-08-28", "close": 438.7259, "volume": 48.0}, {"date": "2018-08-29", "close": 431.9762, "volume": 118.0}, {"date": "2018-08-30", "close": 427.364, "volume": 35.0}, {"date": "2018-08-31", "close": 425.2266, "volume": 53.0}, {"date": "2018-09-04", "close": 429.7264, "volume": 22.0}, {"date": "2018-09-05", "close": 427.4765, "volume": 135.0}, {"date": "2018-09-06", "close": 429.7264, "volume": 28.0}, {"date": "2018-09-07", "close": 444.3506, "volume": 85.0}, {"date": "2018-09-10", "close": 462.5746, "volume": 199.0}, {"date": "2018-09-11", "close": 536.5955, "volume": 779.0}, {"date": "2018-09-12", "close": 607.4666, "volume": 4477.0}, {"date": "2018-09-13", "close": 494.9728, "volume": 685.0}, {"date": "2018-09-14", "close": 494.9728, "volume": 178.0}, {"date": "2018-09-17", "close": 535.583, "volume": 182.0}, {"date": "2018-09-18", "close": 517.4715, "volume": 190.0}, {"date": "2018-09-19", "close": 491.373, "volume": 342.0}, {"date": "2018-09-20", "close": 489.0106, "volume": 108.0}, {"date": "2018-09-21", "close": 476.6363, "volume": 164.0}, {"date": "2018-09-24", "close": 511.8468, "volume": 88.0}, {"date": "2018-09-25", "close": 460.8871, "volume": 346.0}, {"date": "2018-09-26", "close": 453.8, "volume": 72.0}, {"date": "2018-09-27", "close": 461.2246, "volume": 177.0}, {"date": "2018-09-28", "close": 485.6358, "volume": 196.0}, {"date": "2018-10-01", "close": 451.7752, "volume": 228.0}, {"date": "2018-10-02", "close": 442.5507, "volume": 91.0}, {"date": "2018-10-03", "close": 482.486, "volume": 67.0}, {"date": "2018-10-04", "close": 449.9753, "volume": 188.0}, {"date": "2018-10-05", "close": 449.9753, "volume": 59.0}, {"date": "2018-10-08", "close": 460.0997, "volume": 95.0}, {"date": "2018-10-09", "close": 438.7259, "volume": 39.0}, {"date": "2018-10-10", "close": 404.9777, "volume": 100.0}, {"date": "2018-10-11", "close": 418.477, "volume": 127.0}, {"date": "2018-10-12", "close": 422.1893, "volume": 27.0}, {"date": "2018-10-15", "close": 416.2271, "volume": 101.0}, {"date": "2018-10-16", "close": 428.4889, "volume": 434.0}, {"date": "2018-10-17", "close": 439.9633, "volume": 247.0}, {"date": "2018-10-18", "close": 457.8498, "volume": 224.0}, {"date": "2018-10-19", "close": 430.6049, "volume": 138.0}, {"date": "2018-10-22", "close": 409.815, "volume": 96.0}, {"date": "2018-10-23", "close": 389.3411, "volume": 137.0}, {"date": "2018-10-24", "close": 449.9753, "volume": 139.0}, {"date": "2018-10-25", "close": 413.8647, "volume": 169.0}, {"date": "2018-10-26", "close": 399.0156, "volume": 57.0}, {"date": "2018-10-29", "close": 407.2276, "volume": 43.0}, {"date": "2018-10-30", "close": 403.0653, "volume": 55.0}, {"date": "2018-10-31", "close": 422.9767, "volume": 52.0}, {"date": "2018-11-01", "close": 424.3267, "volume": 141.0}, {"date": "2018-11-02", "close": 427.4765, "volume": 34.0}, {"date": "2018-11-05", "close": 420.0519, "volume": 107.0}, {"date": "2018-11-06", "close": 416.3396, "volume": 53.0}, {"date": "2018-11-07", "close": 433.7761, "volume": 49.0}, {"date": "2018-11-08", "close": 433.2137, "volume": 18.0}, {"date": "2018-11-09", "close": 372.467, "volume": 217.0}, {"date": "2018-11-12", "close": 382.479, "volume": 86.0}, {"date": "2018-11-13", "close": 371.9045, "volume": 215.0}, {"date": "2018-11-14", "close": 361.3301, "volume": 183.0}, {"date": "2018-11-15", "close": 365.6049, "volume": 293.0}, {"date": "2018-11-16", "close": 354.5805, "volume": 161.0}, {"date": "2018-11-19", "close": 326.3446, "volume": 231.0}, {"date": "2018-11-20", "close": 326.2309, "volume": 243.0}, {"date": "2018-11-21", "close": 326.3446, "volume": 211.0}, {"date": "2018-11-23", "close": 337.9314, "volume": 40.0}, {"date": "2018-11-26", "close": 326.907, "volume": 154.0}, {"date": "2018-11-27", "close": 326.2321, "volume": 1133.0}, {"date": "2018-11-28", "close": 326.7945, "volume": 91.0}, {"date": "2018-11-29", "close": 336.919, "volume": 333.0}, {"date": "2018-11-30", "close": 314.9827, "volume": 78.0}, {"date": "2018-12-03", "close": 325.6696, "volume": 31.0}, {"date": "2018-12-04", "close": 269.4227, "volume": 1071.0}, {"date": "2018-12-06", "close": 269.9852, "volume": 118.0}, {"date": "2018-12-07", "close": 267.1728, "volume": 70.0}, {"date": "2018-12-10", "close": 225.1001, "volume": 477.0}, {"date": "2018-12-11", "close": 241.9742, "volume": 530.0}, {"date": "2018-12-12", "close": 237.9244, "volume": 421.0}, {"date": "2018-12-13", "close": 224.9876, "volume": 1306.0}, {"date": "2018-12-14", "close": 214.4989, "volume": 9644.0}, {"date": "2018-12-17", "close": 211.4989, "volume": 98265.0}, {"date": "2018-12-18", "close": 170.2491, "volume": 10344.0}, {"date": "2018-12-19", "close": 149.9992, "volume": 7798.0}, {"date": "2018-12-20", "close": 145.4993, "volume": 3578.0}, {"date": "2018-12-21", "close": 153.7492, "volume": 2050.0}, {"date": "2018-12-24", "close": 150.7492, "volume": 2162.0}, {"date": "2018-12-26", "close": 150.7492, "volume": 1379.0}, {"date": "2018-12-27", "close": 158.9992, "volume": 520.0}, {"date": "2018-12-28", "close": 168.7492, "volume": 1084.0}, {"date": "2018-12-31", "close": 149.2493, "volume": 1184.0}, {"date": "2019-01-02", "close": 157.4992, "volume": 818.0}, {"date": "2019-01-03", "close": 149.2493, "volume": 2808.0}, {"date": "2019-01-04", "close": 167.2492, "volume": 8143.0}, {"date": "2019-01-07", "close": 169.4992, "volume": 1118.0}, {"date": "2019-01-08", "close": 170.2491, "volume": 1697.0}, {"date": "2019-01-09", "close": 166.4992, "volume": 2217.0}, {"date": "2019-01-10", "close": 172.4991, "volume": 459.0}, {"date": "2019-01-11", "close": 170.2491, "volume": 814.0}, {"date": "2019-01-14", "close": 173.9991, "volume": 8867.0}, {"date": "2019-01-15", "close": 175.4991, "volume": 1466.0}, {"date": "2019-01-16", "close": 170.2491, "volume": 507.0}, {"date": "2019-01-17", "close": 170.9991, "volume": 556.0}, {"date": "2019-01-18", "close": 171.7491, "volume": 349.0}, {"date": "2019-01-22", "close": 161.2492, "volume": 431.0}, {"date": "2019-01-23", "close": 170.2491, "volume": 2683.0}, {"date": "2019-01-24", "close": 173.2491, "volume": 241.0}, {"date": "2019-01-25", "close": 169.4992, "volume": 237.0}, {"date": "2019-01-28", "close": 161.9992, "volume": 286.0}, {"date": "2019-01-29", "close": 161.9992, "volume": 768.0}, {"date": "2019-01-30", "close": 160.4992, "volume": 358.0}, {"date": "2019-01-31", "close": 164.9992, "volume": 578.0}, {"date": "2019-02-01", "close": 168.7492, "volume": 450.0}, {"date": "2019-02-04", "close": 185.9991, "volume": 1503.0}, {"date": "2019-02-05", "close": 187.4991, "volume": 243.0}, {"date": "2019-02-06", "close": 186.7491, "volume": 526.0}, {"date": "2019-02-07", "close": 182.2491, "volume": 492.0}, {"date": "2019-02-08", "close": 186.7491, "volume": 295.0}, {"date": "2019-02-11", "close": 168.7492, "volume": 419.0}, {"date": "2019-02-12", "close": 170.9991, "volume": 754.0}, {"date": "2019-02-13", "close": 188.2491, "volume": 848.0}, {"date": "2019-02-14", "close": 181.4991, "volume": 379.0}, {"date": "2019-02-15", "close": 184.4991, "volume": 312.0}, {"date": "2019-02-19", "close": 199.499, "volume": 305.0}, {"date": "2019-02-20", "close": 202.499, "volume": 429.0}, {"date": "2019-02-21", "close": 204.749, "volume": 453.0}, {"date": "2019-02-22", "close": 230.2488, "volume": 1401.0}, {"date": "2019-02-25", "close": 232.4988, "volume": 1036.0}, {"date": "2019-02-26", "close": 234.7488, "volume": 1067.0}, {"date": "2019-02-27", "close": 273.7486, "volume": 5728.0}, {"date": "2019-02-28", "close": 275.9986, "volume": 1976.0}, {"date": "2019-03-01", "close": 264.7487, "volume": 853.0}, {"date": "2019-03-04", "close": 255.7487, "volume": 550.0}, {"date": "2019-03-05", "close": 284.9986, "volume": 865.0}, {"date": "2019-03-06", "close": 336.7483, "volume": 2677.0}, {"date": "2019-03-07", "close": 524.9974, "volume": 13888.0}, {"date": "2019-03-08", "close": 374.9981, "volume": 24441.0}, {"date": "2019-03-11", "close": 348.7483, "volume": 11564.0}, {"date": "2019-03-12", "close": 365.2482, "volume": 4304.0}, {"date": "2019-03-13", "close": 449.9978, "volume": 19415.0}, {"date": "2019-03-14", "close": 397.498, "volume": 3631.0}, {"date": "2019-03-15", "close": 361.4982, "volume": 2024.0}, {"date": "2019-03-18", "close": 367.4982, "volume": 1970.0}, {"date": "2019-03-19", "close": 352.4982, "volume": 2702.0}, {"date": "2019-03-20", "close": 348.7483, "volume": 1328.0}, {"date": "2019-03-21", "close": 365.9982, "volume": 632.0}, {"date": "2019-03-22", "close": 352.4982, "volume": 403.0}, {"date": "2019-03-25", "close": 337.4983, "volume": 452.0}, {"date": "2019-03-26", "close": 323.9984, "volume": 974.0}, {"date": "2019-03-27", "close": 302.9985, "volume": 984.0}, {"date": "2019-03-28", "close": 290.2485, "volume": 1387.0}, {"date": "2019-03-29", "close": 278.2486, "volume": 748.0}, {"date": "2019-04-01", "close": 273.7486, "volume": 792.0}, {"date": "2019-04-02", "close": 297.7485, "volume": 1360.0}, {"date": "2019-04-03", "close": 308.9985, "volume": 800.0}, {"date": "2019-04-04", "close": 310.4984, "volume": 374.0}, {"date": "2019-04-05", "close": 275.9986, "volume": 1063.0}, {"date": "2019-04-08", "close": 284.9986, "volume": 720.0}, {"date": "2019-04-09", "close": 279.7486, "volume": 217.0}, {"date": "2019-04-10", "close": 256.4987, "volume": 461.0}, {"date": "2019-04-11", "close": 256.4987, "volume": 149.0}, {"date": "2019-04-12", "close": 257.2487, "volume": 470.0}, {"date": "2019-04-15", "close": 243.7488, "volume": 444.0}, {"date": "2019-04-16", "close": 239.9988, "volume": 304.0}, {"date": "2019-04-17", "close": 248.2488, "volume": 454.0}, {"date": "2019-04-18", "close": 233.9988, "volume": 308.0}, {"date": "2019-04-22", "close": 227.2489, "volume": 584.0}, {"date": "2019-04-23", "close": 206.999, "volume": 170.0}, {"date": "2019-04-24", "close": 219.7489, "volume": 344.0}, {"date": "2019-04-25", "close": 253.4987, "volume": 1319.0}, {"date": "2019-04-26", "close": 235.4988, "volume": 774.0}, {"date": "2019-04-29", "close": 217.4989, "volume": 362.0}, {"date": "2019-04-30", "close": 221.9989, "volume": 483.0}, {"date": "2019-05-01", "close": 230.9988, "volume": 648.0}, {"date": "2019-05-02", "close": 442.4978, "volume": 170057.0}, {"date": "2019-05-03", "close": 344.2483, "volume": 31438.0}, {"date": "2019-05-06", "close": 338.9983, "volume": 3616.0}, {"date": "2019-05-07", "close": 352.4982, "volume": 9596.0}, {"date": "2019-05-08", "close": 338.9983, "volume": 2138.0}, {"date": "2019-05-09", "close": 329.9984, "volume": 1781.0}, {"date": "2019-05-10", "close": 322.4984, "volume": 1958.0}, {"date": "2019-05-13", "close": 298.4985, "volume": 998.0}, {"date": "2019-05-14", "close": 326.2484, "volume": 1616.0}, {"date": "2019-05-15", "close": 339.7483, "volume": 1297.0}, {"date": "2019-05-16", "close": 349.4983, "volume": 554.0}, {"date": "2019-05-17", "close": 329.9984, "volume": 627.0}, {"date": "2019-05-20", "close": 339.7483, "volume": 786.0}, {"date": "2019-05-21", "close": 404.998, "volume": 9157.0}, {"date": "2019-05-22", "close": 362.9982, "volume": 3464.0}, {"date": "2019-05-23", "close": 357.7482, "volume": 4017.0}, {"date": "2019-05-24", "close": 274.4986, "volume": 6282.0}, {"date": "2019-05-28", "close": 274.4986, "volume": 1843.0}, {"date": "2019-05-29", "close": 262.4987, "volume": 1046.0}, {"date": "2019-05-30", "close": 245.9988, "volume": 1898.0}, {"date": "2019-05-31", "close": 242.2488, "volume": 662.0}, {"date": "2019-06-03", "close": 218.2489, "volume": 2043.0}, {"date": "2019-06-04", "close": 230.2488, "volume": 443.0}, {"date": "2019-06-05", "close": 230.2488, "volume": 471.0}, {"date": "2019-06-06", "close": 229.4989, "volume": 194.0}, {"date": "2019-06-07", "close": 238.4988, "volume": 615.0}, {"date": "2019-06-10", "close": 243.7488, "volume": 1265.0}, {"date": "2019-06-11", "close": 236.2488, "volume": 383.0}, {"date": "2019-06-12", "close": 235.4988, "volume": 235.0}, {"date": "2019-06-13", "close": 236.2488, "volume": 693.0}, {"date": "2019-06-14", "close": 212.2489, "volume": 3989.0}, {"date": "2019-06-17", "close": 218.2489, "volume": 506.0}, {"date": "2019-06-18", "close": 224.9989, "volume": 672.0}, {"date": "2019-06-19", "close": 224.9989, "volume": 1050.0}, {"date": "2019-06-20", "close": 225.7489, "volume": 287.0}, {"date": "2019-06-21", "close": 222.7489, "volume": 637.0}, {"date": "2019-06-24", "close": 219.7489, "volume": 436.0}, {"date": "2019-06-25", "close": 217.4989, "volume": 1069.0}, {"date": "2019-06-26", "close": 229.4989, "volume": 621.0}, {"date": "2019-06-27", "close": 213.7489, "volume": 2054.0}, {"date": "2019-06-28", "close": 213.7489, "volume": 134.0}, {"date": "2019-07-01", "close": 211.4989, "volume": 264.0}, {"date": "2019-07-02", "close": 176.9991, "volume": 3762.0}, {"date": "2019-07-03", "close": 188.2491, "volume": 1169.0}, {"date": "2019-07-05", "close": 183.7491, "volume": 273.0}, {"date": "2019-07-08", "close": 187.4991, "volume": 565.0}, {"date": "2019-07-09", "close": 162.8917, "volume": 8813.0}, {"date": "2019-07-10", "close": 169.4992, "volume": 4266.0}, {"date": "2019-07-11", "close": 163.4992, "volume": 608.0}, {"date": "2019-07-12", "close": 163.4992, "volume": 3075.0}, {"date": "2019-07-15", "close": 167.9992, "volume": 1748.0}, {"date": "2019-07-16", "close": 171.7491, "volume": 994.0}, {"date": "2019-07-17", "close": 179.9991, "volume": 2047.0}, {"date": "2019-07-18", "close": 188.9991, "volume": 3124.0}, {"date": "2019-07-19", "close": 188.9991, "volume": 1156.0}, {"date": "2019-07-22", "close": 170.9991, "volume": 1020.0}, {"date": "2019-07-23", "close": 162.7492, "volume": 10638.0}, {"date": "2019-07-24", "close": 167.2492, "volume": 1819.0}, {"date": "2019-07-25", "close": 173.2491, "volume": 1055.0}, {"date": "2019-07-26", "close": 163.4992, "volume": 762.0}, {"date": "2019-07-29", "close": 170.9991, "volume": 800.0}, {"date": "2019-07-30", "close": 170.9991, "volume": 292.0}, {"date": "2019-07-31", "close": 169.4992, "volume": 780.0}, {"date": "2019-08-01", "close": 171.7491, "volume": 373.0}, {"date": "2019-08-02", "close": 168.7492, "volume": 344.0}, {"date": "2019-08-05", "close": 160.8742, "volume": 381.0}, {"date": "2019-08-06", "close": 160.4992, "volume": 110.0}, {"date": "2019-08-07", "close": 162.7492, "volume": 96.0}, {"date": "2019-08-08", "close": 162.7492, "volume": 338.0}, {"date": "2019-08-09", "close": 161.2492, "volume": 672.0}, {"date": "2019-08-12", "close": 155.2492, "volume": 331.0}, {"date": "2019-08-13", "close": 156.7492, "volume": 597.0}, {"date": "2019-08-14", "close": 152.9992, "volume": 585.0}, {"date": "2019-08-15", "close": 149.2493, "volume": 395.0}, {"date": "2019-08-16", "close": 153.7492, "volume": 757.0}, {"date": "2019-08-19", "close": 161.2492, "volume": 798.0}, {"date": "2019-08-20", "close": 150.7492, "volume": 527.0}, {"date": "2019-08-21", "close": 152.2492, "volume": 282.0}, {"date": "2019-08-22", "close": 146.9993, "volume": 278.0}, {"date": "2019-08-23", "close": 151.4992, "volume": 811.0}, {"date": "2019-08-26", "close": 154.1242, "volume": 666.0}, {"date": "2019-08-27", "close": 167.9992, "volume": 1793.0}, {"date": "2019-08-28", "close": 158.9992, "volume": 401.0}, {"date": "2019-08-29", "close": 146.9993, "volume": 689.0}, {"date": "2019-08-30", "close": 146.9993, "volume": 967.0}, {"date": "2019-09-03", "close": 146.5343, "volume": 389.0}, {"date": "2019-09-04", "close": 142.4993, "volume": 578.0}, {"date": "2019-09-05", "close": 140.9993, "volume": 131.0}, {"date": "2019-09-06", "close": 145.4993, "volume": 94.0}, {"date": "2019-09-09", "close": 137.9993, "volume": 408.0}, {"date": "2019-09-10", "close": 152.9992, "volume": 834.0}, {"date": "2019-09-11", "close": 149.9992, "volume": 652.0}, {"date": "2019-09-12", "close": 152.2492, "volume": 199.0}, {"date": "2019-09-13", "close": 152.2492, "volume": 304.0}, {"date": "2019-09-16", "close": 164.2492, "volume": 951.0}, {"date": "2019-09-17", "close": 152.2492, "volume": 396.0}, {"date": "2019-09-18", "close": 155.2492, "volume": 862.0}, {"date": "2019-09-19", "close": 159.7492, "volume": 467.0}, {"date": "2019-09-20", "close": 164.9992, "volume": 253.0}, {"date": "2019-09-23", "close": 158.2492, "volume": 462.0}, {"date": "2019-09-24", "close": 158.2492, "volume": 435.0}, {"date": "2019-09-25", "close": 154.4992, "volume": 407.0}, {"date": "2019-09-26", "close": 148.4993, "volume": 294.0}, {"date": "2019-09-27", "close": 148.4993, "volume": 488.0}, {"date": "2019-09-30", "close": 138.7493, "volume": 336.0}, {"date": "2019-10-01", "close": 141.3743, "volume": 80.0}, {"date": "2019-10-02", "close": 135.7493, "volume": 313.0}, {"date": "2019-10-03", "close": 141.7493, "volume": 162.0}, {"date": "2019-10-04", "close": 134.2493, "volume": 235.0}, {"date": "2019-10-07", "close": 134.9993, "volume": 107.0}, {"date": "2019-10-08", "close": 134.9993, "volume": 159.0}, {"date": "2019-10-09", "close": 134.9993, "volume": 83.0}, {"date": "2019-10-10", "close": 131.2493, "volume": 197.0}, {"date": "2019-10-11", "close": 133.4993, "volume": 142.0}, {"date": "2019-10-14", "close": 131.2493, "volume": 397.0}, {"date": "2019-10-15", "close": 131.2493, "volume": 134.0}, {"date": "2019-10-16", "close": 127.4994, "volume": 4198.0}, {"date": "2019-10-17", "close": 104.9995, "volume": 4064.0}, {"date": "2019-10-18", "close": 101.2495, "volume": 825.0}, {"date": "2019-10-21", "close": 92.2495, "volume": 1016.0}, {"date": "2019-10-22", "close": 94.4995, "volume": 1604.0}, {"date": "2019-10-23", "close": 97.4995, "volume": 812.0}, {"date": "2019-10-24", "close": 87.7496, "volume": 1349.0}, {"date": "2019-10-25", "close": 95.2495, "volume": 5837.0}, {"date": "2019-10-28", "close": 81.7571, "volume": 4673.0}, {"date": "2019-10-29", "close": 61.8822, "volume": 10185.0}, {"date": "2019-10-30", "close": 44.9998, "volume": 11385.0}, {"date": "2019-10-31", "close": 62.8497, "volume": 13680.0}, {"date": "2019-11-01", "close": 56.9997, "volume": 6222.0}, {"date": "2019-11-04", "close": 48.7573, "volume": 8669.0}, {"date": "2019-11-05", "close": 48.7648, "volume": 2692.0}, {"date": "2019-11-06", "close": 44.7523, "volume": 7882.0}, {"date": "2019-11-07", "close": 50.7353, "volume": 2781.0}, {"date": "2019-11-08", "close": 56.9997, "volume": 4781.0}, {"date": "2019-11-11", "close": 46.5148, "volume": 6294.0}, {"date": "2019-11-12", "close": 41.2573, "volume": 4808.0}, {"date": "2019-11-13", "close": 18.6749, "volume": 92028.0}, {"date": "2019-11-14", "close": 18.6599, "volume": 18152.0}, {"date": "2019-11-15", "close": 17.2499, "volume": 15905.0}, {"date": "2019-11-18", "close": 16.8749, "volume": 16168.0}, {"date": "2019-11-19", "close": 16.4999, "volume": 85680.0}, {"date": "2019-11-20", "close": 27.6524, "volume": 674014.0}, {"date": "2019-11-21", "close": 25.2749, "volume": 84551.0}, {"date": "2019-11-22", "close": 23.2499, "volume": 39461.0}, {"date": "2019-11-25", "close": 35.2498, "volume": 122878.0}, {"date": "2019-11-26", "close": 26.8424, "volume": 199224.0}, {"date": "2019-11-27", "close": 27.6749, "volume": 76221.0}, {"date": "2019-11-29", "close": 30.5998, "volume": 66457.0}, {"date": "2019-12-02", "close": 34.6873, "volume": 93271.0}, {"date": "2019-12-03", "close": 33.7498, "volume": 43898.0}, {"date": "2019-12-04", "close": 37.4998, "volume": 99192.0}, {"date": "2019-12-05", "close": 35.2498, "volume": 68546.0}, {"date": "2019-12-06", "close": 34.8748, "volume": 46398.0}, {"date": "2019-12-09", "close": 35.2498, "volume": 30765.0}, {"date": "2019-12-10", "close": 32.5123, "volume": 78951.0}, {"date": "2019-12-11", "close": 42.7198, "volume": 311229.0}, {"date": "2019-12-12", "close": 32.2498, "volume": 213560.0}, {"date": "2019-12-13", "close": 31.0498, "volume": 60184.0}, {"date": "2019-12-16", "close": 32.1823, "volume": 50401.0}, {"date": "2019-12-17", "close": 30.7723, "volume": 23902.0}, {"date": "2019-12-18", "close": 29.7749, "volume": 45117.0}, {"date": "2019-12-19", "close": 28.8749, "volume": 26563.0}, {"date": "2019-12-20", "close": 33.7723, "volume": 42072.0}, {"date": "2019-12-23", "close": 31.9873, "volume": 21866.0}, {"date": "2019-12-24", "close": 30.8417, "volume": 8768.0}, {"date": "2019-12-26", "close": 30.5773, "volume": 21022.0}, {"date": "2019-12-27", "close": 29.9998, "volume": 38605.0}, {"date": "2019-12-30", "close": 30.7498, "volume": 33663.0}, {"date": "2019-12-31", "close": 34.5523, "volume": 140042.0}, {"date": "2020-01-02", "close": 34.5973, "volume": 68724.0}, {"date": "2020-01-03", "close": 32.9923, "volume": 35121.0}, {"date": "2020-01-06", "close": 32.6548, "volume": 33544.0}, {"date": "2020-01-07", "close": 38.2498, "volume": 214497.0}, {"date": "2020-01-08", "close": 35.0998, "volume": 56652.0}, {"date": "2020-01-09", "close": 34.1248, "volume": 27020.0}, {"date": "2020-01-10", "close": 36.3598, "volume": 51705.0}, {"date": "2020-01-13", "close": 39.3148, "volume": 61597.0}, {"date": "2020-01-14", "close": 38.9248, "volume": 84925.0}, {"date": "2020-01-15", "close": 36.5248, "volume": 51905.0}, {"date": "2020-01-16", "close": 36.7348, "volume": 30493.0}, {"date": "2020-01-17", "close": 37.8748, "volume": 38170.0}, {"date": "2020-01-21", "close": 37.6873, "volume": 31545.0}, {"date": "2020-01-22", "close": 36.6073, "volume": 30678.0}, {"date": "2020-01-23", "close": 36.4948, "volume": 17526.0}, {"date": "2020-01-24", "close": 35.6961, "volume": 22895.0}, {"date": "2020-01-27", "close": 33.2998, "volume": 16204.0}, {"date": "2020-01-28", "close": 32.0473, "volume": 25175.0}, {"date": "2020-01-29", "close": 33.4798, "volume": 13352.0}, {"date": "2020-01-30", "close": 31.8598, "volume": 12035.0}, {"date": "2020-01-31", "close": 32.5048, "volume": 10901.0}, {"date": "2020-02-03", "close": 31.6498, "volume": 12510.0}, {"date": "2020-02-04", "close": 31.6348, "volume": 11783.0}, {"date": "2020-02-05", "close": 32.9923, "volume": 11063.0}, {"date": "2020-02-06", "close": 35.6248, "volume": 34335.0}, {"date": "2020-02-07", "close": 33.0748, "volume": 35532.0}, {"date": "2020-02-10", "close": 32.1898, "volume": 20621.0}, {"date": "2020-02-11", "close": 32.9998, "volume": 13790.0}, {"date": "2020-02-12", "close": 32.5498, "volume": 10862.0}, {"date": "2020-02-13", "close": 31.6498, "volume": 9706.0}, {"date": "2020-02-14", "close": 30.9748, "volume": 20563.0}, {"date": "2020-02-18", "close": 29.7374, "volume": 14235.0}, {"date": "2020-02-19", "close": 29.4074, "volume": 13607.0}, {"date": "2020-02-20", "close": 30.7123, "volume": 16352.0}, {"date": "2020-02-21", "close": 30.6718, "volume": 11011.0}, {"date": "2020-02-24", "close": 30.7498, "volume": 13912.0}, {"date": "2020-02-25", "close": 30.2473, "volume": 15590.0}, {"date": "2020-02-26", "close": 28.5749, "volume": 18452.0}, {"date": "2020-02-27", "close": 26.9999, "volume": 24100.0}, {"date": "2020-02-28", "close": 30.9148, "volume": 31349.0}, {"date": "2020-03-02", "close": 31.2748, "volume": 18736.0}, {"date": "2020-03-03", "close": 33.3373, "volume": 110160.0}, {"date": "2020-03-04", "close": 31.2748, "volume": 25649.0}, {"date": "2020-03-05", "close": 30.0898, "volume": 11472.0}, {"date": "2020-03-06", "close": 29.9549, "volume": 15452.0}, {"date": "2020-03-09", "close": 26.4224, "volume": 16486.0}, {"date": "2020-03-10", "close": 25.6499, "volume": 10757.0}, {"date": "2020-03-11", "close": 25.7549, "volume": 15178.0}, {"date": "2020-03-12", "close": 21.8999, "volume": 17557.0}, {"date": "2020-03-13", "close": 23.2499, "volume": 9737.0}, {"date": "2020-03-16", "close": 19.5149, "volume": 13718.0}, {"date": "2020-03-17", "close": 21.3749, "volume": 12143.0}, {"date": "2020-03-18", "close": 20.8949, "volume": 15622.0}, {"date": "2020-03-19", "close": 20.7524, "volume": 7057.0}, {"date": "2020-03-20", "close": 22.1249, "volume": 11881.0}, {"date": "2020-03-23", "close": 22.7924, "volume": 8442.0}, {"date": "2020-03-24", "close": 22.5299, "volume": 12599.0}, {"date": "2020-03-25", "close": 22.1324, "volume": 13527.0}, {"date": "2020-03-26", "close": 21.7799, "volume": 8914.0}, {"date": "2020-03-27", "close": 22.4849, "volume": 11300.0}, {"date": "2020-03-30", "close": 25.1249, "volume": 26444.0}, {"date": "2020-03-31", "close": 23.7449, "volume": 9847.0}, {"date": "2020-04-01", "close": 38.2498, "volume": 1656256.0}, {"date": "2020-04-02", "close": 30.7498, "volume": 222699.0}, {"date": "2020-04-03", "close": 32.2573, "volume": 105328.0}, {"date": "2020-04-06", "close": 30.7348, "volume": 55294.0}, {"date": "2020-04-07", "close": 29.7749, "volume": 40604.0}, {"date": "2020-04-08", "close": 29.6099, "volume": 26610.0}, {"date": "2020-04-09", "close": 29.9249, "volume": 37990.0}, {"date": "2020-04-13", "close": 32.0248, "volume": 53312.0}, {"date": "2020-04-14", "close": 35.2873, "volume": 86395.0}, {"date": "2020-04-15", "close": 34.5073, "volume": 33897.0}, {"date": "2020-04-16", "close": 35.2498, "volume": 58925.0}, {"date": "2020-04-17", "close": 34.2148, "volume": 29228.0}, {"date": "2020-04-20", "close": 32.9248, "volume": 29557.0}, {"date": "2020-04-21", "close": 31.8666, "volume": 37810.0}, {"date": "2020-04-22", "close": 33.2023, "volume": 13300.0}, {"date": "2020-04-23", "close": 32.2573, "volume": 15180.0}, {"date": "2020-04-24", "close": 32.9998, "volume": 15135.0}, {"date": "2020-04-27", "close": 37.6423, "volume": 433323.0}, {"date": "2020-04-28", "close": 38.7973, "volume": 64935.0}, {"date": "2020-04-29", "close": 38.8873, "volume": 38946.0}, {"date": "2020-04-30", "close": 37.7248, "volume": 22063.0}, {"date": "2020-05-01", "close": 38.3998, "volume": 31988.0}, {"date": "2020-05-04", "close": 38.8498, "volume": 21301.0}, {"date": "2020-05-05", "close": 43.4998, "volume": 397735.0}, {"date": "2020-05-06", "close": 38.0998, "volume": 128363.0}, {"date": "2020-05-07", "close": 43.8673, "volume": 83592.0}, {"date": "2020-05-08", "close": 45.7348, "volume": 41989.0}, {"date": "2020-05-11", "close": 55.1247, "volume": 146729.0}, {"date": "2020-05-12", "close": 63.7497, "volume": 185366.0}, {"date": "2020-05-13", "close": 59.5497, "volume": 81034.0}, {"date": "2020-05-14", "close": 76.4996, "volume": 128852.0}, {"date": "2020-05-15", "close": 101.2495, "volume": 555165.0}, {"date": "2020-05-18", "close": 83.2496, "volume": 494488.0}, {"date": "2020-05-19", "close": 80.2496, "volume": 104476.0}, {"date": "2020-05-20", "close": 79.4996, "volume": 140166.0}, {"date": "2020-05-21", "close": 77.9996, "volume": 59046.0}, {"date": "2020-05-22", "close": 92.9995, "volume": 119814.0}, {"date": "2020-05-26", "close": 90.7495, "volume": 400821.0}, {"date": "2020-05-27", "close": 90.7495, "volume": 98866.0}, {"date": "2020-05-28", "close": 96.7495, "volume": 108403.0}, {"date": "2020-05-29", "close": 97.4995, "volume": 55115.0}, {"date": "2020-06-01", "close": 92.9995, "volume": 61615.0}, {"date": "2020-06-02", "close": 84.7496, "volume": 76140.0}, {"date": "2020-06-03", "close": 86.9996, "volume": 37030.0}, {"date": "2020-06-04", "close": 79.4996, "volume": 82584.0}, {"date": "2020-06-05", "close": 83.9996, "volume": 69576.0}, {"date": "2020-06-08", "close": 86.2496, "volume": 49303.0}, {"date": "2020-06-09", "close": 85.4996, "volume": 33484.0}, {"date": "2020-06-10", "close": 80.9996, "volume": 41970.0}, {"date": "2020-06-11", "close": 76.4996, "volume": 67481.0}, {"date": "2020-06-12", "close": 71.2571, "volume": 58632.0}, {"date": "2020-06-15", "close": 73.7771, "volume": 55304.0}, {"date": "2020-06-16", "close": 72.7496, "volume": 25740.0}, {"date": "2020-06-17", "close": 74.9996, "volume": 42729.0}, {"date": "2020-06-18", "close": 80.9996, "volume": 45751.0}, {"date": "2020-06-19", "close": 76.4996, "volume": 39942.0}, {"date": "2020-06-22", "close": 75.7496, "volume": 27076.0}, {"date": "2020-06-23", "close": 75.7496, "volume": 28345.0}, {"date": "2020-06-24", "close": 74.9696, "volume": 26147.0}, {"date": "2020-06-25", "close": 73.4996, "volume": 19304.0}, {"date": "2020-06-26", "close": 74.6546, "volume": 22603.0}, {"date": "2020-06-29", "close": 73.5746, "volume": 20990.0}, {"date": "2020-06-30", "close": 73.1246, "volume": 10988.0}, {"date": "2020-07-01", "close": 71.2496, "volume": 21388.0}, {"date": "2020-07-02", "close": 71.4896, "volume": 15455.0}, {"date": "2020-07-06", "close": 68.2497, "volume": 23381.0}, {"date": "2020-07-07", "close": 69.0447, "volume": 69688.0}, {"date": "2020-07-08", "close": 66.0822, "volume": 32168.0}, {"date": "2020-07-09", "close": 62.2497, "volume": 38898.0}, {"date": "2020-07-10", "close": 67.1247, "volume": 27383.0}, {"date": "2020-07-13", "close": 65.3997, "volume": 20076.0}, {"date": "2020-07-14", "close": 66.1872, "volume": 16846.0}, {"date": "2020-07-15", "close": 73.6421, "volume": 39613.0}, {"date": "2020-07-16", "close": 89.2496, "volume": 175087.0}, {"date": "2020-07-17", "close": 89.9995, "volume": 98192.0}, {"date": "2020-07-20", "close": 110.2494, "volume": 153302.0}, {"date": "2020-07-21", "close": 112.4994, "volume": 143791.0}, {"date": "2020-07-22", "close": 104.9995, "volume": 49281.0}, {"date": "2020-07-23", "close": 98.9995, "volume": 32740.0}, {"date": "2020-07-24", "close": 98.9995, "volume": 45799.0}, {"date": "2020-07-27", "close": 85.4996, "volume": 96890.0}, {"date": "2020-07-28", "close": 80.2496, "volume": 43477.0}, {"date": "2020-07-29", "close": 86.2496, "volume": 35827.0}, {"date": "2020-07-30", "close": 89.2496, "volume": 37374.0}, {"date": "2020-07-31", "close": 86.2496, "volume": 23006.0}, {"date": "2020-08-03", "close": 81.7496, "volume": 24898.0}, {"date": "2020-08-04", "close": 85.4996, "volume": 15570.0}, {"date": "2020-08-05", "close": 86.2496, "volume": 21687.0}, {"date": "2020-08-06", "close": 83.9996, "volume": 17448.0}, {"date": "2020-08-07", "close": 82.4996, "volume": 22518.0}, {"date": "2020-08-10", "close": 82.4996, "volume": 17599.0}, {"date": "2020-08-11", "close": 81.7496, "volume": 26025.0}, {"date": "2020-08-12", "close": 80.9996, "volume": 20587.0}, {"date": "2020-08-13", "close": 77.9996, "volume": 15411.0}, {"date": "2020-08-14", "close": 80.9996, "volume": 11447.0}, {"date": "2020-08-17", "close": 81.7496, "volume": 15162.0}, {"date": "2020-08-18", "close": 82.4996, "volume": 11298.0}, {"date": "2020-08-19", "close": 84.7496, "volume": 16995.0}, {"date": "2020-08-20", "close": 84.7496, "volume": 12258.0}, {"date": "2020-08-21", "close": 83.2496, "volume": 12501.0}, {"date": "2020-08-24", "close": 77.9996, "volume": 24370.0}, {"date": "2020-08-25", "close": 78.7496, "volume": 12395.0}, {"date": "2020-08-26", "close": 77.2496, "volume": 11654.0}, {"date": "2020-08-27", "close": 72.2546, "volume": 30664.0}, {"date": "2020-08-28", "close": 74.2496, "volume": 14961.0}, {"date": "2020-08-31", "close": 73.4621, "volume": 10749.0}, {"date": "2020-09-01", "close": 68.2497, "volume": 37319.0}, {"date": "2020-09-02", "close": 68.9997, "volume": 26179.0}, {"date": "2020-09-03", "close": 63.7647, "volume": 22206.0}, {"date": "2020-09-04", "close": 63.6597, "volume": 34421.0}, {"date": "2020-09-08", "close": 58.8672, "volume": 22291.0}, {"date": "2020-09-09", "close": 63.8622, "volume": 15081.0}, {"date": "2020-09-10", "close": 62.6322, "volume": 16821.0}, {"date": "2020-09-11", "close": 67.3497, "volume": 9893.0}, {"date": "2020-09-14", "close": 73.1021, "volume": 16818.0}, {"date": "2020-09-15", "close": 72.5996, "volume": 18117.0}, {"date": "2020-09-16", "close": 67.6572, "volume": 22089.0}, {"date": "2020-09-17", "close": 68.4597, "volume": 19018.0}, {"date": "2020-09-18", "close": 63.8247, "volume": 13941.0}, {"date": "2020-09-21", "close": 62.0547, "volume": 18780.0}, {"date": "2020-09-22", "close": 61.4247, "volume": 20809.0}, {"date": "2020-09-23", "close": 60.7497, "volume": 11552.0}, {"date": "2020-09-24", "close": 59.6622, "volume": 13512.0}, {"date": "2020-09-25", "close": 62.2497, "volume": 21002.0}, {"date": "2020-09-28", "close": 61.4472, "volume": 14277.0}, {"date": "2020-09-29", "close": 63.2922, "volume": 12360.0}, {"date": "2020-09-30", "close": 63.1497, "volume": 7052.0}, {"date": "2020-10-01", "close": 61.4997, "volume": 7315.0}, {"date": "2020-10-02", "close": 62.0097, "volume": 10269.0}, {"date": "2020-10-05", "close": 64.7247, "volume": 8236.0}, {"date": "2020-10-06", "close": 67.2747, "volume": 20377.0}, {"date": "2020-10-07", "close": 69.5772, "volume": 9275.0}, {"date": "2020-10-08", "close": 68.9997, "volume": 5943.0}, {"date": "2020-10-09", "close": 69.4497, "volume": 6208.0}, {"date": "2020-10-12", "close": 66.7872, "volume": 11371.0}, {"date": "2020-10-13", "close": 63.6747, "volume": 8735.0}, {"date": "2020-10-14", "close": 61.4547, "volume": 14647.0}, {"date": "2020-10-15", "close": 61.8747, "volume": 11124.0}, {"date": "2020-10-16", "close": 63.2547, "volume": 6507.0}, {"date": "2020-10-19", "close": 63.7497, "volume": 6115.0}, {"date": "2020-10-20", "close": 63.2397, "volume": 6431.0}, {"date": "2020-10-21", "close": 62.2497, "volume": 5419.0}, {"date": "2020-10-22", "close": 63.6897, "volume": 6990.0}, {"date": "2020-10-23", "close": 65.2422, "volume": 8967.0}, {"date": "2020-10-26", "close": 62.1147, "volume": 9352.0}, {"date": "2020-10-27", "close": 62.4522, "volume": 3754.0}, {"date": "2020-10-28", "close": 60.8847, "volume": 3833.0}, {"date": "2020-10-29", "close": 62.6247, "volume": 4292.0}, {"date": "2020-10-30", "close": 61.2597, "volume": 8680.0}, {"date": "2020-11-02", "close": 61.7172, "volume": 4107.0}, {"date": "2020-11-03", "close": 61.6347, "volume": 5152.0}, {"date": "2020-11-04", "close": 60.7497, "volume": 5735.0}, {"date": "2020-11-05", "close": 59.2497, "volume": 12319.0}, {"date": "2020-11-06", "close": 60.7497, "volume": 10542.0}, {"date": "2020-11-09", "close": 56.0997, "volume": 29145.0}, {"date": "2020-11-10", "close": 52.5747, "volume": 37402.0}, {"date": "2020-11-11", "close": 58.9647, "volume": 12984.0}, {"date": "2020-11-12", "close": 58.4247, "volume": 9661.0}, {"date": "2020-11-13", "close": 53.2422, "volume": 26176.0}, {"date": "2020-11-16", "close": 49.4998, "volume": 25509.0}, {"date": "2020-11-17", "close": 47.5423, "volume": 23855.0}, {"date": "2020-11-18", "close": 48.7498, "volume": 20730.0}, {"date": "2020-11-19", "close": 50.6247, "volume": 15533.0}, {"date": "2020-11-20", "close": 51.7497, "volume": 12430.0}, {"date": "2020-11-23", "close": 54.4872, "volume": 16156.0}, {"date": "2020-11-24", "close": 52.4997, "volume": 14203.0}, {"date": "2020-11-25", "close": 58.1697, "volume": 30813.0}, {"date": "2020-11-27", "close": 58.2522, "volume": 10229.0}, {"date": "2020-11-30", "close": 57.1572, "volume": 12488.0}, {"date": "2020-12-01", "close": 56.2497, "volume": 10540.0}, {"date": "2020-12-02", "close": 56.6247, "volume": 8057.0}, {"date": "2020-12-03", "close": 55.8747, "volume": 9411.0}, {"date": "2020-12-04", "close": 60.5097, "volume": 90586.0}, {"date": "2020-12-07", "close": 57.9747, "volume": 16000.0}, {"date": "2020-12-08", "close": 57.0072, "volume": 12152.0}, {"date": "2020-12-09", "close": 56.2497, "volume": 24948.0}, {"date": "2020-12-10", "close": 54.7797, "volume": 8729.0}, {"date": "2020-12-11", "close": 55.4997, "volume": 6250.0}, {"date": "2020-12-14", "close": 53.2497, "volume": 9038.0}, {"date": "2020-12-15", "close": 53.2497, "volume": 11068.0}, {"date": "2020-12-16", "close": 53.0997, "volume": 8484.0}, {"date": "2020-12-17", "close": 53.1672, "volume": 11023.0}, {"date": "2020-12-18", "close": 51.8847, "volume": 6262.0}, {"date": "2020-12-21", "close": 51.5322, "volume": 7346.0}, {"date": "2020-12-22", "close": 53.2497, "volume": 17811.0}, {"date": "2020-12-23", "close": 55.4997, "volume": 16485.0}, {"date": "2020-12-24", "close": 56.3997, "volume": 7141.0}, {"date": "2020-12-28", "close": 59.2497, "volume": 17243.0}, {"date": "2020-12-29", "close": 57.0222, "volume": 10005.0}, {"date": "2020-12-30", "close": 60.2397, "volume": 15487.0}, {"date": "2020-12-31", "close": 59.6247, "volume": 14480.0}, {"date": "2021-01-04", "close": 63.3072, "volume": 16609.0}, {"date": "2021-01-05", "close": 77.9996, "volume": 106074.0}, {"date": "2021-01-06", "close": 70.5071, "volume": 35700.0}, {"date": "2021-01-07", "close": 70.1771, "volume": 15659.0}, {"date": "2021-01-08", "close": 72.7496, "volume": 26637.0}, {"date": "2021-01-11", "close": 97.4995, "volume": 243135.0}, {"date": "2021-01-12", "close": 83.2496, "volume": 118113.0}, {"date": "2021-01-13", "close": 93.7495, "volume": 56946.0}, {"date": "2021-01-14", "close": 87.7496, "volume": 34543.0}, {"date": "2021-01-15", "close": 84.7496, "volume": 27170.0}, {"date": "2021-01-19", "close": 77.9996, "volume": 48404.0}, {"date": "2021-01-20", "close": 80.2496, "volume": 62434.0}, {"date": "2021-01-21", "close": 86.9996, "volume": 67077.0}, {"date": "2021-01-22", "close": 92.2495, "volume": 54678.0}, {"date": "2021-01-25", "close": 97.4995, "volume": 63787.0}, {"date": "2021-01-26", "close": 95.2495, "volume": 28566.0}, {"date": "2021-01-27", "close": 89.9995, "volume": 29836.0}, {"date": "2021-01-28", "close": 86.9996, "volume": 25019.0}, {"date": "2021-01-29", "close": 85.4996, "volume": 17302.0}, {"date": "2021-02-01", "close": 81.7496, "volume": 24599.0}, {"date": "2021-02-02", "close": 81.7496, "volume": 29920.0}, {"date": "2021-02-03", "close": 83.9996, "volume": 30053.0}, {"date": "2021-02-04", "close": 92.2495, "volume": 52722.0}, {"date": "2021-02-05", "close": 96.7495, "volume": 114826.0}, {"date": "2021-02-08", "close": 111.7494, "volume": 140877.0}, {"date": "2021-02-09", "close": 111.7494, "volume": 70390.0}, {"date": "2021-02-10", "close": 104.9995, "volume": 42531.0}, {"date": "2021-02-11", "close": 100.4995, "volume": 61105.0}, {"date": "2021-02-12", "close": 92.9995, "volume": 994796.0}, {"date": "2021-02-16", "close": 127.4994, "volume": 1440566.0}, {"date": "2021-02-17", "close": 111.7494, "volume": 435175.0}, {"date": "2021-02-18", "close": 107.9995, "volume": 171571.0}, {"date": "2021-02-19", "close": 98.9995, "volume": 169132.0}, {"date": "2021-02-22", "close": 92.9995, "volume": 128524.0}, {"date": "2021-02-23", "close": 83.9996, "volume": 147446.0}, {"date": "2021-02-24", "close": 86.9996, "volume": 98498.0}, {"date": "2021-02-25", "close": 77.2496, "volume": 147227.0}, {"date": "2021-02-26", "close": 86.2496, "volume": 135983.0}, {"date": "2021-03-01", "close": 83.2496, "volume": 83284.0}, {"date": "2021-03-02", "close": 79.4996, "volume": 75120.0}, {"date": "2021-03-03", "close": 76.4996, "volume": 82374.0}, {"date": "2021-03-04", "close": 67.2147, "volume": 129255.0}, {"date": "2021-03-05", "close": 67.1247, "volume": 74120.0}, {"date": "2021-03-08", "close": 64.5897, "volume": 41779.0}, {"date": "2021-03-09", "close": 71.1746, "volume": 55265.0}, {"date": "2021-03-10", "close": 71.2646, "volume": 48504.0}, {"date": "2021-03-11", "close": 76.4996, "volume": 47652.0}, {"date": "2021-03-12", "close": 75.7496, "volume": 32647.0}, {"date": "2021-03-15", "close": 79.4996, "volume": 51932.0}, {"date": "2021-03-16", "close": 76.4996, "volume": 38147.0}, {"date": "2021-03-17", "close": 80.9996, "volume": 46368.0}, {"date": "2021-03-18", "close": 80.2496, "volume": 69025.0}, {"date": "2021-03-19", "close": 76.4996, "volume": 57305.0}, {"date": "2021-03-22", "close": 80.2496, "volume": 35485.0}, {"date": "2021-03-23", "close": 78.7496, "volume": 38945.0}, {"date": "2021-03-24", "close": 68.3997, "volume": 56526.0}, {"date": "2021-03-25", "close": 71.7821, "volume": 57408.0}, {"date": "2021-03-26", "close": 68.9997, "volume": 25379.0}, {"date": "2021-03-29", "close": 65.0397, "volume": 22354.0}, {"date": "2021-03-30", "close": 65.2797, "volume": 25476.0}, {"date": "2021-03-31", "close": 68.8197, "volume": 21822.0}, {"date": "2021-04-01", "close": 69.1272, "volume": 16975.0}, {"date": "2021-04-05", "close": 66.7497, "volume": 20728.0}, {"date": "2021-04-06", "close": 65.9997, "volume": 18109.0}, {"date": "2021-04-07", "close": 64.4997, "volume": 15445.0}, {"date": "2021-04-08", "close": 66.7497, "volume": 15415.0}, {"date": "2021-04-09", "close": 63.2247, "volume": 20750.0}, {"date": "2021-04-12", "close": 59.0772, "volume": 26423.0}, {"date": "2021-04-13", "close": 57.1647, "volume": 26166.0}, {"date": "2021-04-14", "close": 55.8747, "volume": 21366.0}, {"date": "2021-04-15", "close": 52.1247, "volume": 22377.0}, {"date": "2021-04-16", "close": 53.0247, "volume": 39554.0}, {"date": "2021-04-19", "close": 49.4998, "volume": 20865.0}, {"date": "2021-04-20", "close": 49.2673, "volume": 14438.0}, {"date": "2021-04-21", "close": 52.4997, "volume": 12912.0}, {"date": "2021-04-22", "close": 53.3097, "volume": 12461.0}, {"date": "2021-04-23", "close": 54.7497, "volume": 11102.0}, {"date": "2021-04-26", "close": 58.9497, "volume": 22058.0}, {"date": "2021-04-27", "close": 57.8022, "volume": 14966.0}, {"date": "2021-04-28", "close": 58.8747, "volume": 11201.0}, {"date": "2021-04-29", "close": 58.7997, "volume": 10108.0}, {"date": "2021-04-30", "close": 56.2872, "volume": 15024.0}, {"date": "2021-05-03", "close": 54.5247, "volume": 12469.0}, {"date": "2021-05-04", "close": 52.9197, "volume": 17262.0}, {"date": "2021-05-05", "close": 50.4372, "volume": 12161.0}, {"date": "2021-05-06", "close": 51.0372, "volume": 24802.0}, {"date": "2021-05-07", "close": 51.1722, "volume": 12907.0}, {"date": "2021-05-10", "close": 57.7497, "volume": 55211.0}, {"date": "2021-05-11", "close": 50.7222, "volume": 55711.0}, {"date": "2021-05-12", "close": 48.5773, "volume": 24949.0}, {"date": "2021-05-13", "close": 45.3373, "volume": 19373.0}, {"date": "2021-05-14", "close": 47.0848, "volume": 31607.0}, {"date": "2021-05-17", "close": 46.3948, "volume": 25108.0}, {"date": "2021-05-18", "close": 56.1372, "volume": 55322.0}, {"date": "2021-05-19", "close": 53.7747, "volume": 26496.0}, {"date": "2021-05-20", "close": 51.4572, "volume": 10968.0}, {"date": "2021-05-21", "close": 51.8997, "volume": 20094.0}, {"date": "2021-05-24", "close": 48.8248, "volume": 9132.0}, {"date": "2021-05-25", "close": 48.7498, "volume": 8706.0}, {"date": "2021-05-26", "close": 51.1947, "volume": 8116.0}, {"date": "2021-05-27", "close": 51.1122, "volume": 9630.0}, {"date": "2021-05-28", "close": 52.6497, "volume": 12607.0}, {"date": "2021-06-01", "close": 52.2822, "volume": 6032.0}, {"date": "2021-06-02", "close": 54.3747, "volume": 28200.0}, {"date": "2021-06-03", "close": 53.2272, "volume": 13721.0}, {"date": "2021-06-04", "close": 54.1272, "volume": 7213.0}, {"date": "2021-06-07", "close": 57.4197, "volume": 40480.0}, {"date": "2021-06-08", "close": 57.8847, "volume": 13540.0}, {"date": "2021-06-09", "close": 57.8997, "volume": 28157.0}, {"date": "2021-06-10", "close": 58.9647, "volume": 19315.0}, {"date": "2021-06-11", "close": 59.2122, "volume": 11152.0}, {"date": "2021-06-14", "close": 57.8772, "volume": 16232.0}, {"date": "2021-06-15", "close": 55.6647, "volume": 12166.0}, {"date": "2021-06-16", "close": 54.4347, "volume": 11101.0}, {"date": "2021-06-17", "close": 55.5972, "volume": 7856.0}, {"date": "2021-06-18", "close": 53.6322, "volume": 11217.0}, {"date": "2021-06-21", "close": 52.1247, "volume": 10898.0}, {"date": "2021-06-22", "close": 52.4997, "volume": 8921.0}, {"date": "2021-06-23", "close": 61.2747, "volume": 32134.0}, {"date": "2021-06-24", "close": 59.1747, "volume": 12937.0}, {"date": "2021-06-25", "close": 57.0897, "volume": 23807.0}, {"date": "2021-06-28", "close": 58.6272, "volume": 16036.0}, {"date": "2021-06-29", "close": 56.6772, "volume": 11983.0}, {"date": "2021-06-30", "close": 54.7497, "volume": 149184.0}, {"date": "2021-07-01", "close": 53.8497, "volume": 27765.0}, {"date": "2021-07-02", "close": 51.1497, "volume": 29798.0}, {"date": "2021-07-06", "close": 50.9997, "volume": 85776.0}, {"date": "2021-07-07", "close": 48.3223, "volume": 24237.0}, {"date": "2021-07-08", "close": 47.9623, "volume": 14941.0}, {"date": "2021-07-09", "close": 48.5773, "volume": 11041.0}, {"date": "2021-07-12", "close": 47.9998, "volume": 9349.0}, {"date": "2021-07-13", "close": 45.5923, "volume": 21881.0}, {"date": "2021-07-14", "close": 44.2723, "volume": 23385.0}, {"date": "2021-07-15", "close": 42.8323, "volume": 16615.0}, {"date": "2021-07-16", "close": 42.6973, "volume": 50074.0}, {"date": "2021-07-19", "close": 39.8548, "volume": 20331.0}, {"date": "2021-07-20", "close": 41.5423, "volume": 16161.0}, {"date": "2021-07-21", "close": 43.4998, "volume": 11392.0}, {"date": "2021-07-22", "close": 42.7498, "volume": 11818.0}, {"date": "2021-07-23", "close": 40.8748, "volume": 11050.0}, {"date": "2021-07-26", "close": 40.8298, "volume": 13102.0}, {"date": "2021-07-27", "close": 39.2173, "volume": 13482.0}, {"date": "2021-07-28", "close": 41.9923, "volume": 16437.0}, {"date": "2021-07-29", "close": 43.1173, "volume": 24654.0}, {"date": "2021-07-30", "close": 41.2648, "volume": 11819.0}, {"date": "2021-08-02", "close": 41.0773, "volume": 7603.0}, {"date": "2021-08-03", "close": 41.8048, "volume": 18568.0}, {"date": "2021-08-04", "close": 40.7398, "volume": 22665.0}, {"date": "2021-08-05", "close": 41.1448, "volume": 11975.0}, {"date": "2021-08-06", "close": 40.4998, "volume": 7579.0}, {"date": "2021-08-09", "close": 40.8973, "volume": 11615.0}, {"date": "2021-08-10", "close": 42.6823, "volume": 29676.0}, {"date": "2021-08-11", "close": 40.4323, "volume": 31466.0}, {"date": "2021-08-12", "close": 39.4273, "volume": 17279.0}, {"date": "2021-08-13", "close": 38.1073, "volume": 20435.0}, {"date": "2021-08-16", "close": 36.8473, "volume": 12946.0}, {"date": "2021-08-17", "close": 37.3348, "volume": 19101.0}, {"date": "2021-08-18", "close": 38.2498, "volume": 8371.0}, {"date": "2021-08-19", "close": 36.5248, "volume": 21769.0}, {"date": "2021-08-20", "close": 37.8673, "volume": 7089.0}, {"date": "2021-08-23", "close": 40.4023, "volume": 15372.0}, {"date": "2021-08-24", "close": 40.7998, "volume": 7817.0}, {"date": "2021-08-25", "close": 38.9998, "volume": 11700.0}, {"date": "2021-08-26", "close": 39.7498, "volume": 8065.0}, {"date": "2021-08-27", "close": 41.2573, "volume": 12280.0}, {"date": "2021-08-30", "close": 45.4648, "volume": 62660.0}, {"date": "2021-08-31", "close": 44.2573, "volume": 30001.0}, {"date": "2021-09-01", "close": 43.5523, "volume": 11672.0}, {"date": "2021-09-02", "close": 43.9423, "volume": 7032.0}, {"date": "2021-09-03", "close": 42.5848, "volume": 11554.0}, {"date": "2021-09-07", "close": 41.0623, "volume": 15869.0}, {"date": "2021-09-08", "close": 40.0498, "volume": 13543.0}, {"date": "2021-09-09", "close": 40.4248, "volume": 16859.0}, {"date": "2021-09-10", "close": 41.2498, "volume": 33665.0}, {"date": "2021-09-13", "close": 40.2823, "volume": 10584.0}, {"date": "2021-09-14", "close": 40.2373, "volume": 8295.0}, {"date": "2021-09-15", "close": 41.2498, "volume": 21420.0}, {"date": "2021-09-16", "close": 40.3648, "volume": 7244.0}, {"date": "2021-09-17", "close": 41.2498, "volume": 15367.0}, {"date": "2021-09-20", "close": 38.9998, "volume": 10194.0}, {"date": "2021-09-21", "close": 38.3023, "volume": 7982.0}, {"date": "2021-09-22", "close": 38.6248, "volume": 5449.0}, {"date": "2021-09-23", "close": 38.5873, "volume": 10610.0}, {"date": "2021-09-24", "close": 37.8673, "volume": 6102.0}, {"date": "2021-09-27", "close": 39.0748, "volume": 9567.0}, {"date": "2021-09-28", "close": 37.7923, "volume": 10522.0}, {"date": "2021-09-29", "close": 37.4173, "volume": 12053.0}, {"date": "2021-09-30", "close": 38.2273, "volume": 9275.0}, {"date": "2021-10-01", "close": 38.2498, "volume": 6809.0}, {"date": "2021-10-04", "close": 38.2498, "volume": 14018.0}, {"date": "2021-10-05", "close": 37.4998, "volume": 9295.0}, {"date": "2021-10-06", "close": 35.4073, "volume": 10918.0}, {"date": "2021-10-07", "close": 35.6548, "volume": 6996.0}, {"date": "2021-10-08", "close": 35.9773, "volume": 11442.0}, {"date": "2021-10-11", "close": 34.7848, "volume": 12190.0}, {"date": "2021-10-12", "close": 35.7673, "volume": 7276.0}, {"date": "2021-10-13", "close": 36.4048, "volume": 5459.0}, {"date": "2021-10-14", "close": 36.4573, "volume": 4926.0}, {"date": "2021-10-15", "close": 35.8648, "volume": 7759.0}, {"date": "2021-10-18", "close": 35.6173, "volume": 5516.0}, {"date": "2021-10-19", "close": 35.4523, "volume": 20992.0}, {"date": "2021-10-20", "close": 36.1573, "volume": 8015.0}, {"date": "2021-10-21", "close": 35.4073, "volume": 8710.0}, {"date": "2021-10-22", "close": 33.4498, "volume": 13825.0}, {"date": "2021-10-25", "close": 33.1873, "volume": 16808.0}, {"date": "2021-10-26", "close": 34.1098, "volume": 17301.0}, {"date": "2021-10-27", "close": 34.0498, "volume": 14865.0}, {"date": "2021-10-28", "close": 34.3123, "volume": 9146.0}, {"date": "2021-10-29", "close": 34.0423, "volume": 10697.0}, {"date": "2021-11-01", "close": 35.0473, "volume": 12732.0}, {"date": "2021-11-02", "close": 35.2348, "volume": 6750.0}, {"date": "2021-11-03", "close": 35.0923, "volume": 6894.0}, {"date": "2021-11-04", "close": 35.5048, "volume": 5349.0}, {"date": "2021-11-05", "close": 33.8248, "volume": 10656.0}, {"date": "2021-11-08", "close": 34.2823, "volume": 7649.0}, {"date": "2021-11-09", "close": 33.3748, "volume": 8034.0}, {"date": "2021-11-10", "close": 32.5873, "volume": 16525.0}, {"date": "2021-11-11", "close": 31.6648, "volume": 9464.0}, {"date": "2021-11-12", "close": 32.0548, "volume": 11175.0}, {"date": "2021-11-15", "close": 32.2273, "volume": 8868.0}, {"date": "2021-11-16", "close": 30.4498, "volume": 29003.0}, {"date": "2021-11-17", "close": 29.4824, "volume": 12800.0}, {"date": "2021-11-18", "close": 30.0898, "volume": 45339.0}, {"date": "2021-11-19", "close": 29.0999, "volume": 17100.0}, {"date": "2021-11-22", "close": 26.6249, "volume": 19774.0}, {"date": "2021-11-23", "close": 28.3499, "volume": 16815.0}, {"date": "2021-11-24", "close": 28.6574, "volume": 6485.0}, {"date": "2021-11-26", "close": 29.2799, "volume": 18056.0}, {"date": "2021-11-29", "close": 30.2248, "volume": 172220.0}, {"date": "2021-11-30", "close": 27.7574, "volume": 40081.0}, {"date": "2021-12-01", "close": 27.2249, "volume": 18539.0}, {"date": "2021-12-02", "close": 28.2299, "volume": 32524.0}, {"date": "2021-12-03", "close": 26.2424, "volume": 26057.0}, {"date": "2021-12-06", "close": 27.5924, "volume": 21521.0}, {"date": "2021-12-07", "close": 29.1749, "volume": 49495.0}, {"date": "2021-12-08", "close": 29.8874, "volume": 11155.0}, {"date": "2021-12-09", "close": 29.3249, "volume": 25887.0}, {"date": "2021-12-10", "close": 28.5824, "volume": 10273.0}, {"date": "2021-12-13", "close": 27.5624, "volume": 24824.0}, {"date": "2021-12-14", "close": 27.0524, "volume": 12657.0}, {"date": "2021-12-15", "close": 26.5574, "volume": 12204.0}, {"date": "2021-12-16", "close": 25.7999, "volume": 8976.0}, {"date": "2021-12-17", "close": 26.7749, "volume": 9096.0}, {"date": "2021-12-20", "close": 27.1424, "volume": 9583.0}, {"date": "2021-12-21", "close": 27.1499, "volume": 9685.0}, {"date": "2021-12-22", "close": 30.2998, "volume": 21433.0}, {"date": "2021-12-23", "close": 29.1749, "volume": 13703.0}, {"date": "2021-12-27", "close": 27.0899, "volume": 9702.0}, {"date": "2021-12-28", "close": 24.7499, "volume": 25033.0}, {"date": "2021-12-29", "close": 23.2574, "volume": 26946.0}, {"date": "2021-12-30", "close": 22.9574, "volume": 25317.0}, {"date": "2021-12-31", "close": 22.8749, "volume": 29916.0}, {"date": "2022-01-03", "close": 24.7499, "volume": 14443.0}, {"date": "2022-01-04", "close": 24.4049, "volume": 8334.0}, {"date": "2022-01-05", "close": 23.3474, "volume": 9133.0}, {"date": "2022-01-06", "close": 22.6574, "volume": 5226.0}, {"date": "2022-01-07", "close": 22.5149, "volume": 5867.0}, {"date": "2022-01-10", "close": 22.0574, "volume": 7708.0}, {"date": "2022-01-11", "close": 22.1999, "volume": 25919.0}, {"date": "2022-01-12", "close": 21.9074, "volume": 5893.0}, {"date": "2022-01-13", "close": 20.3924, "volume": 12355.0}, {"date": "2022-01-14", "close": 21.7874, "volume": 5882.0}, {"date": "2022-01-18", "close": 19.9574, "volume": 7276.0}, {"date": "2022-01-19", "close": 20.1374, "volume": 7218.0}, {"date": "2022-01-20", "close": 19.2749, "volume": 6916.0}, {"date": "2022-01-21", "close": 18.9674, "volume": 8471.0}, {"date": "2022-01-24", "close": 16.9124, "volume": 17171.0}, {"date": "2022-01-25", "close": 19.8599, "volume": 13250.0}, {"date": "2022-01-26", "close": 19.1174, "volume": 8283.0}, {"date": "2022-01-27", "close": 18.1874, "volume": 8848.0}, {"date": "2022-01-28", "close": 18.1049, "volume": 5090.0}, {"date": "2022-01-31", "close": 20.3249, "volume": 6550.0}, {"date": "2022-02-01", "close": 22.0949, "volume": 10520.0}, {"date": "2022-02-02", "close": 21.7199, "volume": 7048.0}, {"date": "2022-02-03", "close": 20.1674, "volume": 6770.0}, {"date": "2022-02-04", "close": 19.9199, "volume": 3290.0}, {"date": "2022-02-07", "close": 21.3899, "volume": 7920.0}, {"date": "2022-02-08", "close": 21.2324, "volume": 4055.0}, {"date": "2022-02-09", "close": 22.0424, "volume": 10627.0}, {"date": "2022-02-10", "close": 21.0524, "volume": 6401.0}, {"date": "2022-02-11", "close": 20.4374, "volume": 4824.0}, {"date": "2022-02-14", "close": 20.2499, "volume": 3564.0}, {"date": "2022-02-15", "close": 20.3474, "volume": 6761.0}, {"date": "2022-02-16", "close": 20.4824, "volume": 4879.0}, {"date": "2022-02-17", "close": 19.6124, "volume": 4477.0}, {"date": "2022-02-18", "close": 19.1549, "volume": 5959.0}, {"date": "2022-02-22", "close": 17.6624, "volume": 12704.0}, {"date": "2022-02-23", "close": 16.7024, "volume": 5895.0}, {"date": "2022-02-24", "close": 17.2949, "volume": 9161.0}, {"date": "2022-02-25", "close": 17.3324, "volume": 8475.0}, {"date": "2022-02-28", "close": 17.5649, "volume": 6913.0}, {"date": "2022-03-01", "close": 18.7499, "volume": 30210.0}, {"date": "2022-03-02", "close": 19.9499, "volume": 27521.0}, {"date": "2022-03-03", "close": 20.0999, "volume": 19909.0}, {"date": "2022-03-04", "close": 18.5249, "volume": 12061.0}, {"date": "2022-03-07", "close": 16.8749, "volume": 11433.0}, {"date": "2022-03-08", "close": 17.0924, "volume": 15152.0}, {"date": "2022-03-09", "close": 17.9999, "volume": 12854.0}, {"date": "2022-03-10", "close": 17.9924, "volume": 4992.0}, {"date": "2022-03-11", "close": 17.4524, "volume": 3432.0}, {"date": "2022-03-14", "close": 16.1924, "volume": 9861.0}, {"date": "2022-03-15", "close": 16.1249, "volume": 8869.0}, {"date": "2022-03-16", "close": 18.3749, "volume": 9211.0}, {"date": "2022-03-17", "close": 19.4249, "volume": 6657.0}, {"date": "2022-03-18", "close": 20.1749, "volume": 8008.0}, {"date": "2022-03-21", "close": 19.2224, "volume": 9702.0}, {"date": "2022-03-22", "close": 19.5599, "volume": 8673.0}, {"date": "2022-03-23", "close": 25.4249, "volume": 198347.0}, {"date": "2022-03-24", "close": 21.2924, "volume": 60916.0}, {"date": "2022-03-25", "close": 20.0999, "volume": 16878.0}, {"date": "2022-03-28", "close": 19.0424, "volume": 15222.0}, {"date": "2022-03-29", "close": 19.2749, "volume": 42652.0}, {"date": "2022-03-30", "close": 19.4249, "volume": 8147.0}, {"date": "2022-03-31", "close": 18.7499, "volume": 8488.0}, {"date": "2022-04-01", "close": 18.4124, "volume": 7237.0}, {"date": "2022-04-04", "close": 18.8999, "volume": 14985.0}, {"date": "2022-04-05", "close": 18.5324, "volume": 6560.0}, {"date": "2022-04-06", "close": 17.9249, "volume": 7275.0}, {"date": "2022-04-07", "close": 18.3074, "volume": 5310.0}, {"date": "2022-04-08", "close": 17.8724, "volume": 3834.0}, {"date": "2022-04-11", "close": 18.1274, "volume": 6341.0}, {"date": "2022-04-12", "close": 21.3749, "volume": 69567.0}, {"date": "2022-04-13", "close": 20.0924, "volume": 24084.0}, {"date": "2022-04-14", "close": 19.5074, "volume": 9961.0}, {"date": "2022-04-18", "close": 12.8324, "volume": 133334.0}, {"date": "2022-04-19", "close": 12.7799, "volume": 641763.0}, {"date": "2022-04-20", "close": 11.5349, "volume": 131967.0}, {"date": "2022-04-21", "close": 11.5199, "volume": 119490.0}, {"date": "2022-04-22", "close": 10.9949, "volume": 82118.0}, {"date": "2022-04-25", "close": 11.5199, "volume": 117127.0}, {"date": "2022-04-26", "close": 10.6649, "volume": 116457.0}, {"date": "2022-04-27", "close": 8.7, "volume": 113284.0}, {"date": "2022-04-28", "close": 8.49, "volume": 138729.0}, {"date": "2022-04-29", "close": 9.27, "volume": 174603.0}, {"date": "2022-05-02", "close": 10.4399, "volume": 190306.0}, {"date": "2022-05-03", "close": 10.6799, "volume": 223222.0}, {"date": "2022-05-04", "close": 10.8449, "volume": 62212.0}, {"date": "2022-05-05", "close": 10.4699, "volume": 133376.0}, {"date": "2022-05-06", "close": 10.7249, "volume": 21381.0}, {"date": "2022-05-09", "close": 10.1849, "volume": 64543.0}, {"date": "2022-05-10", "close": 10.6499, "volume": 59403.0}, {"date": "2022-05-11", "close": 9.525, "volume": 133048.0}, {"date": "2022-05-12", "close": 10.0649, "volume": 67187.0}, {"date": "2022-05-13", "close": 11.2949, "volume": 30138.0}, {"date": "2022-05-16", "close": 12.1949, "volume": 23635.0}, {"date": "2022-05-17", "close": 11.9549, "volume": 27011.0}, {"date": "2022-05-18", "close": 11.1599, "volume": 5445.0}, {"date": "2022-05-19", "close": 11.7149, "volume": 30801.0}, {"date": "2022-05-20", "close": 11.7149, "volume": 6475.0}, {"date": "2022-05-23", "close": 11.9999, "volume": 24481.0}, {"date": "2022-05-24", "close": 11.5087, "volume": 4092.0}, {"date": "2022-05-25", "close": 11.4449, "volume": 2073.0}, {"date": "2022-05-26", "close": 11.8949, "volume": 6572.0}, {"date": "2022-05-27", "close": 11.8499, "volume": 27209.0}, {"date": "2022-05-31", "close": 12.3149, "volume": 8417.0}, {"date": "2022-06-01", "close": 11.6249, "volume": 70482.0}, {"date": "2022-06-02", "close": 12.1799, "volume": 2930.0}, {"date": "2022-06-03", "close": 11.5649, "volume": 18053.0}, {"date": "2022-06-06", "close": 11.6399, "volume": 14182.0}, {"date": "2022-06-07", "close": 11.6249, "volume": 64633.0}, {"date": "2022-06-08", "close": 11.7299, "volume": 24073.0}, {"date": "2022-06-09", "close": 11.9999, "volume": 11218.0}, {"date": "2022-06-10", "close": 11.9549, "volume": 3771.0}, {"date": "2022-06-13", "close": 11.3849, "volume": 41987.0}, {"date": "2022-06-14", "close": 11.1749, "volume": 23118.0}, {"date": "2022-06-15", "close": 10.7549, "volume": 16143.0}, {"date": "2022-06-16", "close": 11.0849, "volume": 29164.0}, {"date": "2022-06-17", "close": 11.8799, "volume": 40356.0}, {"date": "2022-06-21", "close": 11.8499, "volume": 63053.0}, {"date": "2022-06-22", "close": 11.5499, "volume": 37456.0}, {"date": "2022-06-23", "close": 10.6949, "volume": 30661.0}, {"date": "2022-06-24", "close": 10.3649, "volume": 19186.0}, {"date": "2022-06-27", "close": 10.7699, "volume": 39904.0}, {"date": "2022-06-28", "close": 10.4549, "volume": 8979.0}, {"date": "2022-06-29", "close": 10.1999, "volume": 19590.0}, {"date": "2022-06-30", "close": 10.0199, "volume": 2442.0}, {"date": "2022-07-01", "close": 10.1549, "volume": 3071.0}, {"date": "2022-07-05", "close": 10.5599, "volume": 7499.0}, {"date": "2022-07-06", "close": 10.3349, "volume": 2913.0}, {"date": "2022-07-07", "close": 10.9949, "volume": 15402.0}, {"date": "2022-07-08", "close": 11.9549, "volume": 25236.0}, {"date": "2022-07-11", "close": 11.8199, "volume": 1955.0}, {"date": "2022-07-12", "close": 11.5499, "volume": 40247.0}, {"date": "2022-07-13", "close": 11.8499, "volume": 15626.0}, {"date": "2022-07-14", "close": 11.8274, "volume": 10989.0}, {"date": "2022-07-15", "close": 11.7449, "volume": 35151.0}, {"date": "2022-07-18", "close": 12.0599, "volume": 31398.0}, {"date": "2022-07-19", "close": 12.5699, "volume": 5371.0}, {"date": "2022-07-20", "close": 12.3299, "volume": 17140.0}, {"date": "2022-07-21", "close": 12.2999, "volume": 40283.0}, {"date": "2022-07-22", "close": 12.0449, "volume": 13801.0}, {"date": "2022-07-25", "close": 11.6999, "volume": 16039.0}, {"date": "2022-07-26", "close": 10.8449, "volume": 8791.0}, {"date": "2022-07-27", "close": 10.6349, "volume": 15141.0}, {"date": "2022-07-28", "close": 9.75, "volume": 30069.0}, {"date": "2022-07-29", "close": 9.6808, "volume": 9451.0}, {"date": "2022-08-01", "close": 9.765, "volume": 2921.0}, {"date": "2022-08-02", "close": 9.6819, "volume": 6353.0}, {"date": "2022-08-03", "close": 10.0498, "volume": 21197.0}, {"date": "2022-08-04", "close": 10.5149, "volume": 44567.0}, {"date": "2022-08-05", "close": 10.7549, "volume": 35930.0}, {"date": "2022-08-08", "close": 10.9199, "volume": 4529.0}, {"date": "2022-08-09", "close": 10.3649, "volume": 3744.0}, {"date": "2022-08-10", "close": 10.4999, "volume": 2056.0}, {"date": "2022-08-11", "close": 10.4249, "volume": 26340.0}, {"date": "2022-08-12", "close": 10.2899, "volume": 6560.0}, {"date": "2022-08-15", "close": 10.4999, "volume": 4639.0}, {"date": "2022-08-16", "close": 10.3499, "volume": 28210.0}, {"date": "2022-08-17", "close": 10.6799, "volume": 33709.0}, {"date": "2022-08-18", "close": 10.3798, "volume": 3249.0}, {"date": "2022-08-19", "close": 9.975, "volume": 4099.0}, {"date": "2022-08-22", "close": 9.84, "volume": 3789.0}, {"date": "2022-08-23", "close": 9.99, "volume": 11136.0}, {"date": "2022-08-24", "close": 10.1249, "volume": 3068.0}, {"date": "2022-08-25", "close": 10.1998, "volume": 3217.0}, {"date": "2022-08-26", "close": 9.87, "volume": 3890.0}, {"date": "2022-08-29", "close": 9.96, "volume": 5365.0}, {"date": "2022-08-30", "close": 9.825, "volume": 3372.0}, {"date": "2022-08-31", "close": 10.0498, "volume": 1399.0}, {"date": "2022-09-01", "close": 9.675, "volume": 10219.0}, {"date": "2022-09-02", "close": 9.54, "volume": 1300.0}, {"date": "2022-09-06", "close": 9.5025, "volume": 2094.0}, {"date": "2022-09-07", "close": 9.4855, "volume": 2768.0}, {"date": "2022-09-08", "close": 9.255, "volume": 8951.0}, {"date": "2022-09-09", "close": 9.75, "volume": 11207.0}, {"date": "2022-09-12", "close": 9.405, "volume": 10255.0}, {"date": "2022-09-13", "close": 9.15, "volume": 3387.0}, {"date": "2022-09-14", "close": 9.45, "volume": 2260.0}, {"date": "2022-09-15", "close": 9.405, "volume": 341.0}, {"date": "2022-09-16", "close": 9.45, "volume": 921.0}, {"date": "2022-09-19", "close": 8.91, "volume": 2307.0}, {"date": "2022-09-20", "close": 8.5501, "volume": 1697.0}, {"date": "2022-09-21", "close": 8.4, "volume": 4037.0}, {"date": "2022-09-22", "close": 8.6401, "volume": 3888.0}, {"date": "2022-09-23", "close": 8.4886, "volume": 5778.0}, {"date": "2022-09-26", "close": 8.2275, "volume": 5087.0}, {"date": "2022-09-27", "close": 8.1825, "volume": 784.0}, {"date": "2022-09-28", "close": 8.25, "volume": 2713.0}, {"date": "2022-09-29", "close": 8.0725, "volume": 2029.0}, {"date": "2022-09-30", "close": 8.025, "volume": 1993.0}, {"date": "2022-10-03", "close": 8.1, "volume": 4297.0}, {"date": "2022-10-04", "close": 8.49, "volume": 1148.0}, {"date": "2022-10-05", "close": 8.46, "volume": 1207.0}, {"date": "2022-10-06", "close": 8.475, "volume": 3504.0}, {"date": "2022-10-07", "close": 8.4154, "volume": 1547.0}, {"date": "2022-10-10", "close": 8.5125, "volume": 1527.0}, {"date": "2022-10-11", "close": 8.025, "volume": 4055.0}, {"date": "2022-10-12", "close": 8.07, "volume": 378.0}, {"date": "2022-10-13", "close": 8.685, "volume": 882.0}, {"date": "2022-10-14", "close": 8.19, "volume": 899.0}, {"date": "2022-10-17", "close": 8.3175, "volume": 3983.0}, {"date": "2022-10-18", "close": 8.07, "volume": 1923.0}, {"date": "2022-10-19", "close": 7.8, "volume": 2389.0}, {"date": "2022-10-20", "close": 7.56, "volume": 4227.0}, {"date": "2022-10-21", "close": 7.5225, "volume": 2946.0}, {"date": "2022-10-24", "close": 6.99, "volume": 4411.0}, {"date": "2022-10-25", "close": 7.425, "volume": 10577.0}, {"date": "2022-10-26", "close": 7.935, "volume": 1301.0}, {"date": "2022-10-27", "close": 7.545, "volume": 4163.0}, {"date": "2022-10-28", "close": 7.59, "volume": 3682.0}, {"date": "2022-10-31", "close": 7.2, "volume": 7476.0}, {"date": "2022-11-01", "close": 7.485, "volume": 4517.0}, {"date": "2022-11-02", "close": 7.3425, "volume": 3895.0}, {"date": "2022-11-03", "close": 7.4823, "volume": 2723.0}, {"date": "2022-11-04", "close": 7.425, "volume": 2774.0}, {"date": "2022-11-07", "close": 7.2975, "volume": 3276.0}, {"date": "2022-11-08", "close": 7.485, "volume": 2551.0}, {"date": "2022-11-09", "close": 7.155, "volume": 1339.0}, {"date": "2022-11-10", "close": 6.96, "volume": 4817.0}, {"date": "2022-11-11", "close": 7.035, "volume": 2902.0}, {"date": "2022-11-14", "close": 7.485, "volume": 8011.0}, {"date": "2022-11-15", "close": 8.55, "volume": 14559.0}, {"date": "2022-11-16", "close": 9.2682, "volume": 24782.0}, {"date": "2022-11-17", "close": 9.135, "volume": 14808.0}, {"date": "2022-11-18", "close": 8.58, "volume": 8493.0}, {"date": "2022-11-21", "close": 8.7817, "volume": 2219.0}, {"date": "2022-11-22", "close": 9.15, "volume": 15025.0}, {"date": "2022-11-23", "close": 8.955, "volume": 1827.0}, {"date": "2022-11-25", "close": 9.2548, "volume": 1173.0}, {"date": "2022-11-28", "close": 8.6665, "volume": 2255.0}, {"date": "2022-11-29", "close": 8.655, "volume": 972.0}, {"date": "2022-11-30", "close": 9.7498, "volume": 23381.0}, {"date": "2022-12-01", "close": 9.21, "volume": 2538.0}, {"date": "2022-12-02", "close": 9.15, "volume": 1855.0}, {"date": "2022-12-05", "close": 9.7801, "volume": 13181.0}, {"date": "2022-12-06", "close": 9.39, "volume": 9599.0}, {"date": "2022-12-07", "close": 9.285, "volume": 3280.0}, {"date": "2022-12-08", "close": 9.729, "volume": 863.0}, {"date": "2022-12-09", "close": 9.165, "volume": 3237.0}, {"date": "2022-12-12", "close": 9.045, "volume": 4062.0}, {"date": "2022-12-13", "close": 9.3, "volume": 5137.0}, {"date": "2022-12-14", "close": 9.045, "volume": 2329.0}, {"date": "2022-12-15", "close": 9.09, "volume": 7033.0}, {"date": "2022-12-16", "close": 9.27, "volume": 3845.0}, {"date": "2022-12-19", "close": 8.7, "volume": 7529.0}, {"date": "2022-12-20", "close": 8.8086, "volume": 1912.0}, {"date": "2022-12-21", "close": 8.565, "volume": 6095.0}, {"date": "2022-12-22", "close": 8.4361, "volume": 6161.0}, {"date": "2022-12-23", "close": 8.4, "volume": 2143.0}, {"date": "2022-12-27", "close": 8.1976, "volume": 2985.0}, {"date": "2022-12-28", "close": 7.8225, "volume": 5935.0}, {"date": "2022-12-29", "close": 7.635, "volume": 15434.0}, {"date": "2022-12-30", "close": 7.5859, "volume": 9757.0}, {"date": "2023-01-03", "close": 8.0167, "volume": 5419.0}, {"date": "2023-01-04", "close": 8.04, "volume": 4975.0}, {"date": "2023-01-05", "close": 7.995, "volume": 6677.0}, {"date": "2023-01-06", "close": 8.055, "volume": 6641.0}, {"date": "2023-01-09", "close": 8.4, "volume": 9956.0}, {"date": "2023-01-10", "close": 8.67, "volume": 2591.0}, {"date": "2023-01-11", "close": 8.625, "volume": 3599.0}, {"date": "2023-01-12", "close": 8.88, "volume": 9527.0}, {"date": "2023-01-13", "close": 9.24, "volume": 6776.0}, {"date": "2023-01-17", "close": 9.5175, "volume": 7072.0}, {"date": "2023-01-18", "close": 9.075, "volume": 15465.0}, {"date": "2023-01-19", "close": 9.135, "volume": 2877.0}, {"date": "2023-01-20", "close": 9.72, "volume": 7325.0}, {"date": "2023-01-23", "close": 9.3703, "volume": 5750.0}, {"date": "2023-01-24", "close": 8.7, "volume": 19849.0}, {"date": "2023-01-25", "close": 9.045, "volume": 4725.0}, {"date": "2023-01-26", "close": 9.045, "volume": 3273.0}, {"date": "2023-01-27", "close": 9.285, "volume": 4532.0}, {"date": "2023-01-30", "close": 9.36, "volume": 1976.0}, {"date": "2023-01-31", "close": 9.87, "volume": 8615.0}, {"date": "2023-02-01", "close": 9.9, "volume": 11872.0}, {"date": "2023-02-02", "close": 9.24, "volume": 10233.0}, {"date": "2023-02-03", "close": 9.315, "volume": 5017.0}, {"date": "2023-02-06", "close": 9.42, "volume": 2238.0}, {"date": "2023-02-07", "close": 9.351, "volume": 3697.0}, {"date": "2023-02-08", "close": 9.225, "volume": 2280.0}, {"date": "2023-02-09", "close": 9.3831, "volume": 5135.0}, {"date": "2023-02-10", "close": 9.87, "volume": 2106.0}, {"date": "2023-02-13", "close": 9.765, "volume": 5869.0}, {"date": "2023-02-14", "close": 9.6267, "volume": 4363.0}, {"date": "2023-02-15", "close": 9.7038, "volume": 7569.0}, {"date": "2023-02-16", "close": 9.645, "volume": 7411.0}, {"date": "2023-02-17", "close": 9.0004, "volume": 17223.0}, {"date": "2023-02-21", "close": 8.73, "volume": 4777.0}, {"date": "2023-02-22", "close": 8.61, "volume": 11030.0}, {"date": "2023-02-23", "close": 8.625, "volume": 1066.0}, {"date": "2023-02-24", "close": 8.715, "volume": 3710.0}, {"date": "2023-02-27", "close": 8.7735, "volume": 2359.0}, {"date": "2023-02-28", "close": 8.6196, "volume": 3507.0}, {"date": "2023-03-01", "close": 8.7, "volume": 3115.0}, {"date": "2023-03-02", "close": 9.315, "volume": 9577.0}, {"date": "2023-03-03", "close": 9.4461, "volume": 5462.0}, {"date": "2023-03-06", "close": 9.105, "volume": 1661.0}, {"date": "2023-03-07", "close": 9.36, "volume": 1929.0}, {"date": "2023-03-08", "close": 9.1849, "volume": 425.0}, {"date": "2023-03-09", "close": 8.88, "volume": 509.0}, {"date": "2023-03-10", "close": 9.075, "volume": 1366.0}, {"date": "2023-03-13", "close": 8.715, "volume": 1946.0}, {"date": "2023-03-14", "close": 8.835, "volume": 4880.0}, {"date": "2023-03-15", "close": 8.85, "volume": 1362.0}, {"date": "2023-03-16", "close": 8.865, "volume": 1985.0}, {"date": "2023-03-17", "close": 9.09, "volume": 569.0}, {"date": "2023-03-20", "close": 8.985, "volume": 5039.0}, {"date": "2023-03-21", "close": 8.955, "volume": 2506.0}, {"date": "2023-03-22", "close": 8.76, "volume": 4476.0}, {"date": "2023-03-23", "close": 8.475, "volume": 2691.0}, {"date": "2023-03-24", "close": 8.4292, "volume": 1839.0}, {"date": "2023-03-27", "close": 7.74, "volume": 7740.0}, {"date": "2023-03-28", "close": 7.29, "volume": 4609.0}, {"date": "2023-03-29", "close": 7.3954, "volume": 3242.0}, {"date": "2023-03-30", "close": 6.45, "volume": 14575.0}, {"date": "2023-03-31", "close": 6.225, "volume": 17218.0}, {"date": "2023-04-03", "close": 6.105, "volume": 10271.0}, {"date": "2023-04-04", "close": 5.775, "volume": 3649.0}, {"date": "2023-04-05", "close": 5.88, "volume": 2453.0}, {"date": "2023-04-06", "close": 5.73, "volume": 2163.0}, {"date": "2023-04-10", "close": 5.655, "volume": 5611.0}, {"date": "2023-04-11", "close": 6.21, "volume": 3885.0}, {"date": "2023-04-12", "close": 6.27, "volume": 4324.0}, {"date": "2023-04-13", "close": 6.315, "volume": 4247.0}, {"date": "2023-04-14", "close": 6.4275, "volume": 3990.0}, {"date": "2023-04-17", "close": 6.42, "volume": 6217.0}, {"date": "2023-04-18", "close": 6.8475, "volume": 3994.0}, {"date": "2023-04-19", "close": 7.0498, "volume": 1261.0}, {"date": "2023-04-20", "close": 6.675, "volume": 3193.0}, {"date": "2023-04-21", "close": 6.1725, "volume": 17637.0}, {"date": "2023-04-24", "close": 6.0859, "volume": 6159.0}, {"date": "2023-04-25", "close": 5.7, "volume": 4333.0}, {"date": "2023-04-26", "close": 5.685, "volume": 2697.0}, {"date": "2023-04-27", "close": 5.835, "volume": 1290.0}, {"date": "2023-04-28", "close": 5.76, "volume": 2743.0}, {"date": "2023-05-01", "close": 5.955, "volume": 1787.0}, {"date": "2023-05-02", "close": 5.955, "volume": 781.0}, {"date": "2023-05-03", "close": 5.7, "volume": 3044.0}, {"date": "2023-05-04", "close": 5.7, "volume": 2385.0}, {"date": "2023-05-05", "close": 5.715, "volume": 2562.0}, {"date": "2023-05-08", "close": 5.715, "volume": 7753.0}, {"date": "2023-05-09", "close": 5.865, "volume": 1845.0}, {"date": "2023-05-10", "close": 6.1038, "volume": 15092.0}, {"date": "2023-05-11", "close": 5.8894, "volume": 5188.0}, {"date": "2023-05-12", "close": 6.0901, "volume": 6333.0}, {"date": "2023-05-15", "close": 5.955, "volume": 13221.0}, {"date": "2023-05-16", "close": 5.7595, "volume": 6926.0}, {"date": "2023-05-17", "close": 5.7, "volume": 2645.0}, {"date": "2023-05-18", "close": 5.775, "volume": 1282.0}, {"date": "2023-05-19", "close": 5.985, "volume": 807.0}, {"date": "2023-05-22", "close": 6.195, "volume": 4965.0}, {"date": "2023-05-23", "close": 6.3753, "volume": 8343.0}, {"date": "2023-05-24", "close": 6.2925, "volume": 3135.0}, {"date": "2023-05-25", "close": 6.0, "volume": 2609.0}, {"date": "2023-05-26", "close": 5.79, "volume": 3973.0}, {"date": "2023-05-30", "close": 5.9025, "volume": 2457.0}, {"date": "2023-05-31", "close": 5.8198, "volume": 7447.0}, {"date": "2023-06-01", "close": 5.715, "volume": 10483.0}, {"date": "2023-06-02", "close": 5.6625, "volume": 2335.0}, {"date": "2023-06-05", "close": 5.52, "volume": 4241.0}, {"date": "2023-06-06", "close": 5.415, "volume": 7657.0}, {"date": "2023-06-07", "close": 5.64, "volume": 10084.0}, {"date": "2023-06-08", "close": 5.43, "volume": 6586.0}, {"date": "2023-06-09", "close": 5.265, "volume": 3344.0}, {"date": "2023-06-12", "close": 5.37, "volume": 5400.0}, {"date": "2023-06-13", "close": 5.2725, "volume": 3537.0}, {"date": "2023-06-14", "close": 5.4, "volume": 6699.0}, {"date": "2023-06-15", "close": 5.4, "volume": 2279.0}, {"date": "2023-06-16", "close": 5.64, "volume": 3247.0}, {"date": "2023-06-20", "close": 5.64, "volume": 6712.0}, {"date": "2023-06-21", "close": 5.475, "volume": 6967.0}, {"date": "2023-06-22", "close": 5.325, "volume": 1219.0}, {"date": "2023-06-23", "close": 5.295, "volume": 1531.0}, {"date": "2023-06-26", "close": 5.295, "volume": 5133.0}, {"date": "2023-06-27", "close": 5.16, "volume": 15170.0}, {"date": "2023-06-28", "close": 5.205, "volume": 2683.0}, {"date": "2023-06-29", "close": 5.115, "volume": 1252.0}, {"date": "2023-06-30", "close": 5.01, "volume": 11263.0}, {"date": "2023-07-03", "close": 4.8, "volume": 8529.0}, {"date": "2023-07-05", "close": 4.56, "volume": 20986.0}, {"date": "2023-07-06", "close": 4.2, "volume": 13740.0}, {"date": "2023-07-07", "close": 4.335, "volume": 3438.0}, {"date": "2023-07-10", "close": 4.335, "volume": 2071.0}, {"date": "2023-07-11", "close": 4.38, "volume": 2455.0}, {"date": "2023-07-12", "close": 4.5001, "volume": 10960.0}, {"date": "2023-07-13", "close": 4.635, "volume": 1903.0}, {"date": "2023-07-14", "close": 4.515, "volume": 3579.0}, {"date": "2023-07-17", "close": 4.5007, "volume": 2637.0}, {"date": "2023-07-18", "close": 4.605, "volume": 2907.0}, {"date": "2023-07-19", "close": 4.59, "volume": 2816.0}, {"date": "2023-07-20", "close": 4.605, "volume": 2629.0}, {"date": "2023-07-21", "close": 4.65, "volume": 2200.0}, {"date": "2023-07-24", "close": 4.905, "volume": 8383.0}, {"date": "2023-07-25", "close": 4.665, "volume": 5865.0}, {"date": "2023-07-26", "close": 4.725, "volume": 1545.0}, {"date": "2023-07-27", "close": 4.71, "volume": 2544.0}, {"date": "2023-07-28", "close": 4.725, "volume": 4845.0}, {"date": "2023-07-31", "close": 4.665, "volume": 4173.0}, {"date": "2023-08-01", "close": 4.785, "volume": 3929.0}, {"date": "2023-08-02", "close": 4.665, "volume": 3174.0}, {"date": "2023-08-03", "close": 4.77, "volume": 6850.0}, {"date": "2023-08-04", "close": 4.65, "volume": 6187.0}, {"date": "2023-08-07", "close": 4.755, "volume": 3692.0}, {"date": "2023-08-08", "close": 4.8831, "volume": 10884.0}, {"date": "2023-08-09", "close": 4.71, "volume": 3231.0}, {"date": "2023-08-10", "close": 5.265, "volume": 15241.0}, {"date": "2023-08-11", "close": 5.205, "volume": 7021.0}, {"date": "2023-08-14", "close": 5.475, "volume": 20475.0}, {"date": "2023-08-15", "close": 5.91, "volume": 57294.0}, {"date": "2023-08-16", "close": 6.6, "volume": 234039.0}, {"date": "2023-08-17", "close": 7.59, "volume": 1625003.0}, {"date": "2023-08-18", "close": 5.88, "volume": 228045.0}, {"date": "2023-08-21", "close": 6.06, "volume": 134996.0}, {"date": "2023-08-22", "close": 5.36, "volume": 94131.0}, {"date": "2023-08-23", "close": 5.41, "volume": 102987.0}, {"date": "2023-08-24", "close": 5.24, "volume": 31488.0}, {"date": "2023-08-25", "close": 5.6, "volume": 54757.0}, {"date": "2023-08-28", "close": 5.97, "volume": 80014.0}, {"date": "2023-08-29", "close": 5.87, "volume": 54552.0}, {"date": "2023-08-30", "close": 6.0, "volume": 64691.0}, {"date": "2023-08-31", "close": 5.92, "volume": 32461.0}, {"date": "2023-09-01", "close": 5.79, "volume": 21426.0}, {"date": "2023-09-05", "close": 4.98, "volume": 35425.0}, {"date": "2023-09-06", "close": 4.52, "volume": 21707.0}, {"date": "2023-09-07", "close": 5.252, "volume": 106873.0}, {"date": "2023-09-08", "close": 5.18, "volume": 14635.0}, {"date": "2023-09-11", "close": 5.3, "volume": 9617.0}, {"date": "2023-09-12", "close": 5.35, "volume": 31470.0}, {"date": "2023-09-13", "close": 5.15, "volume": 25067.0}, {"date": "2023-09-14", "close": 4.9, "volume": 21993.0}, {"date": "2023-09-15", "close": 5.33, "volume": 27580.0}, {"date": "2023-09-18", "close": 5.39, "volume": 57675.0}, {"date": "2023-09-19", "close": 5.16, "volume": 17205.0}, {"date": "2023-09-20", "close": 4.9, "volume": 70002.0}, {"date": "2023-09-21", "close": 4.62, "volume": 37919.0}, {"date": "2023-09-22", "close": 4.34, "volume": 8990.0}, {"date": "2023-09-25", "close": 4.28, "volume": 27520.0}, {"date": "2023-09-26", "close": 4.632, "volume": 66266.0}, {"date": "2023-09-27", "close": 4.65, "volume": 12994.0}, {"date": "2023-09-28", "close": 4.775, "volume": 14635.0}, {"date": "2023-09-29", "close": 4.62, "volume": 1908.0}, {"date": "2023-10-02", "close": 4.8332, "volume": 9756.0}, {"date": "2023-10-03", "close": 4.89, "volume": 14193.0}, {"date": "2023-10-04", "close": 5.175, "volume": 18452.0}, {"date": "2023-10-05", "close": 5.37, "volume": 7245.0}, {"date": "2023-10-06", "close": 6.41, "volume": 46161.0}, {"date": "2023-10-09", "close": 7.38, "volume": 29859.0}, {"date": "2023-10-10", "close": 6.53, "volume": 11236.0}, {"date": "2023-10-11", "close": 7.3, "volume": 11431.0}, {"date": "2023-10-12", "close": 7.05, "volume": 17614.0}, {"date": "2023-10-13", "close": 7.49, "volume": 12668.0}, {"date": "2023-10-16", "close": 7.86, "volume": 13938.0}, {"date": "2023-10-17", "close": 8.67, "volume": 16890.0}, {"date": "2023-10-18", "close": 9.25, "volume": 7193.0}, {"date": "2023-10-19", "close": 9.2, "volume": 6239.0}, {"date": "2023-10-20", "close": 11.205, "volume": 47071.0}, {"date": "2023-10-23", "close": 10.5, "volume": 30819.0}, {"date": "2023-10-24", "close": 10.48, "volume": 6542.0}, {"date": "2023-10-25", "close": 9.91, "volume": 10113.0}, {"date": "2023-10-26", "close": 9.41, "volume": 19571.0}, {"date": "2023-10-27", "close": 8.48, "volume": 9507.0}, {"date": "2023-10-30", "close": 8.59, "volume": 7629.0}, {"date": "2023-10-31", "close": 8.65, "volume": 4368.0}, {"date": "2023-11-01", "close": 8.94, "volume": 6836.0}, {"date": "2023-11-02", "close": 8.57, "volume": 4478.0}, {"date": "2023-11-03", "close": 10.93, "volume": 13798.0}, {"date": "2023-11-06", "close": 11.02, "volume": 13996.0}, {"date": "2023-11-07", "close": 10.6, "volume": 22054.0}, {"date": "2023-11-08", "close": 9.94, "volume": 12471.0}, {"date": "2023-11-09", "close": 9.93, "volume": 3720.0}, {"date": "2023-11-10", "close": 9.85, "volume": 3701.0}, {"date": "2023-11-13", "close": 9.73, "volume": 3628.0}, {"date": "2023-11-14", "close": 9.59, "volume": 35940.0}, {"date": "2023-11-15", "close": 9.89, "volume": 14504.0}, {"date": "2023-11-16", "close": 9.86, "volume": 5689.0}, {"date": "2023-11-17", "close": 9.87, "volume": 4195.0}, {"date": "2023-11-20", "close": 9.82, "volume": 13646.0}, {"date": "2023-11-21", "close": 9.8, "volume": 11601.0}, {"date": "2023-11-22", "close": 9.97, "volume": 4365.0}, {"date": "2023-11-24", "close": 10.31, "volume": 11477.0}, {"date": "2023-11-27", "close": 9.78, "volume": 12527.0}, {"date": "2023-11-28", "close": 9.9, "volume": 4154.0}, {"date": "2023-11-29", "close": 9.93, "volume": 9134.0}, {"date": "2023-11-30", "close": 9.8, "volume": 6886.0}, {"date": "2023-12-01", "close": 10.0, "volume": 8512.0}, {"date": "2023-12-04", "close": 9.21, "volume": 16396.0}, {"date": "2023-12-05", "close": 8.935, "volume": 4580.0}, {"date": "2023-12-06", "close": 8.8, "volume": 6611.0}, {"date": "2023-12-07", "close": 8.81, "volume": 2707.0}, {"date": "2023-12-08", "close": 9.25, "volume": 6557.0}, {"date": "2023-12-11", "close": 9.035, "volume": 2307.0}, {"date": "2023-12-12", "close": 9.05, "volume": 2415.0}, {"date": "2023-12-13", "close": 8.81, "volume": 6908.0}, {"date": "2023-12-14", "close": 8.8, "volume": 10683.0}, {"date": "2023-12-15", "close": 8.51, "volume": 17614.0}, {"date": "2023-12-18", "close": 7.81, "volume": 6025.0}, {"date": "2023-12-19", "close": 7.25, "volume": 14139.0}, {"date": "2023-12-20", "close": 6.89, "volume": 12908.0}, {"date": "2023-12-21", "close": 6.77, "volume": 14738.0}, {"date": "2023-12-22", "close": 6.745, "volume": 16505.0}, {"date": "2023-12-26", "close": 6.75, "volume": 10294.0}, {"date": "2023-12-27", "close": 6.53, "volume": 20703.0}, {"date": "2023-12-28", "close": 6.32, "volume": 23581.0}, {"date": "2023-12-29", "close": 7.63, "volume": 24801.0}, {"date": "2024-01-02", "close": 8.0, "volume": 6822.0}, {"date": "2024-01-03", "close": 8.5994, "volume": 19025.0}, {"date": "2024-01-04", "close": 9.4, "volume": 9570.0}, {"date": "2024-01-05", "close": 9.4, "volume": 1824.0}, {"date": "2024-01-08", "close": 9.24, "volume": 2996.0}, {"date": "2024-01-09", "close": 9.45, "volume": 5253.0}, {"date": "2024-01-10", "close": 9.28, "volume": 9716.0}, {"date": "2024-01-11", "close": 9.3959, "volume": 11179.0}, {"date": "2024-01-12", "close": 8.7851, "volume": 4780.0}, {"date": "2024-01-16", "close": 9.1501, "volume": 6814.0}, {"date": "2024-01-17", "close": 9.06, "volume": 7580.0}, {"date": "2024-01-18", "close": 9.1, "volume": 5746.0}, {"date": "2024-01-19", "close": 9.3, "volume": 8288.0}, {"date": "2024-01-22", "close": 9.0001, "volume": 18730.0}, {"date": "2024-01-23", "close": 8.83, "volume": 28031.0}, {"date": "2024-01-24", "close": 9.005, "volume": 5078.0}, {"date": "2024-01-25", "close": 9.18, "volume": 2375.0}, {"date": "2024-01-26", "close": 9.24, "volume": 2284.0}, {"date": "2024-01-29", "close": 8.72, "volume": 8518.0}, {"date": "2024-01-30", "close": 8.55, "volume": 3022.0}, {"date": "2024-01-31", "close": 8.3403, "volume": 5537.0}, {"date": "2024-02-01", "close": 8.15, "volume": 11923.0}, {"date": "2024-02-02", "close": 8.16, "volume": 7756.0}, {"date": "2024-02-05", "close": 8.52, "volume": 834.0}, {"date": "2024-02-06", "close": 8.39, "volume": 8531.0}, {"date": "2024-02-07", "close": 9.11, "volume": 34050.0}, {"date": "2024-02-08", "close": 10.3, "volume": 74583.0}, {"date": "2024-02-09", "close": 10.9899, "volume": 6625.0}, {"date": "2024-02-12", "close": 13.97, "volume": 55729.0}, {"date": "2024-02-13", "close": 14.13, "volume": 55870.0}, {"date": "2024-02-14", "close": 14.8, "volume": 9749.0}, {"date": "2024-02-15", "close": 16.18, "volume": 170777.0}, {"date": "2024-02-16", "close": 16.78, "volume": 310090.0}, {"date": "2024-02-20", "close": 15.65, "volume": 57377.0}, {"date": "2024-02-21", "close": 14.5, "volume": 33966.0}, {"date": "2024-02-22", "close": 13.94, "volume": 29911.0}, {"date": "2024-02-23", "close": 13.7, "volume": 42068.0}, {"date": "2024-02-26", "close": 12.83, "volume": 44665.0}, {"date": "2024-02-27", "close": 13.18, "volume": 11115.0}, {"date": "2024-02-28", "close": 12.66, "volume": 15756.0}, {"date": "2024-02-29", "close": 13.73, "volume": 16871.0}, {"date": "2024-03-01", "close": 12.92, "volume": 27197.0}, {"date": "2024-03-04", "close": 12.7, "volume": 53520.0}, {"date": "2024-03-05", "close": 13.0, "volume": 24326.0}, {"date": "2024-03-06", "close": 15.839, "volume": 16835.0}, {"date": "2024-03-07", "close": 16.0, "volume": 21568.0}, {"date": "2024-03-08", "close": 16.63, "volume": 18306.0}, {"date": "2024-03-11", "close": 17.68, "volume": 24242.0}, {"date": "2024-03-12", "close": 17.57, "volume": 5763.0}, {"date": "2024-03-13", "close": 16.99, "volume": 7957.0}, {"date": "2024-03-14", "close": 16.519, "volume": 4852.0}, {"date": "2024-03-15", "close": 18.0, "volume": 26388.0}, {"date": "2024-03-18", "close": 21.99, "volume": 49402.0}, {"date": "2024-03-19", "close": 24.44, "volume": 37824.0}, {"date": "2024-03-20", "close": 25.93, "volume": 44878.0}, {"date": "2024-03-21", "close": 22.48, "volume": 34192.0}, {"date": "2024-03-22", "close": 21.9, "volume": 28403.0}, {"date": "2024-03-25", "close": 21.08, "volume": 35639.0}, {"date": "2024-03-26", "close": 20.79, "volume": 6510.0}, {"date": "2024-03-27", "close": 19.62, "volume": 24684.0}, {"date": "2024-03-28", "close": 23.3, "volume": 55276.0}, {"date": "2024-04-01", "close": 22.7, "volume": 21521.0}, {"date": "2024-04-02", "close": 22.16, "volume": 22221.0}, {"date": "2024-04-03", "close": 21.03, "volume": 7284.0}, {"date": "2024-04-04", "close": 21.64, "volume": 7300.0}, {"date": "2024-04-05", "close": 20.5, "volume": 19784.0}, {"date": "2024-04-08", "close": 23.19, "volume": 18916.0}, {"date": "2024-04-09", "close": 23.14, "volume": 10271.0}, {"date": "2024-04-10", "close": 24.46, "volume": 14691.0}, {"date": "2024-04-11", "close": 25.2, "volume": 20301.0}, {"date": "2024-04-12", "close": 25.19, "volume": 24304.0}, {"date": "2024-04-15", "close": 23.35, "volume": 34718.0}, {"date": "2024-04-16", "close": 24.85, "volume": 9704.0}, {"date": "2024-04-17", "close": 25.0, "volume": 10702.0}, {"date": "2024-04-18", "close": 25.25, "volume": 5049.0}, {"date": "2024-04-19", "close": 24.0, "volume": 11600.0}, {"date": "2024-04-22", "close": 23.89, "volume": 35003.0}, {"date": "2024-04-23", "close": 24.29, "volume": 15734.0}, {"date": "2024-04-24", "close": 24.6, "volume": 30121.0}, {"date": "2024-04-25", "close": 24.99, "volume": 26007.0}, {"date": "2024-04-26", "close": 23.82, "volume": 31022.0}, {"date": "2024-04-29", "close": 24.73, "volume": 10741.0}, {"date": "2024-04-30", "close": 24.29, "volume": 28366.0}, {"date": "2024-05-01", "close": 24.17, "volume": 20341.0}, {"date": "2024-05-02", "close": 24.14, "volume": 32103.0}, {"date": "2024-05-03", "close": 24.06, "volume": 38332.0}, {"date": "2024-05-06", "close": 24.33, "volume": 62490.0}, {"date": "2024-05-07", "close": 24.4, "volume": 24377.0}, {"date": "2024-05-08", "close": 24.39, "volume": 33037.0}, {"date": "2024-05-09", "close": 23.9, "volume": 18865.0}, {"date": "2024-05-10", "close": 24.66, "volume": 13574.0}, {"date": "2024-05-13", "close": 24.45, "volume": 19046.0}, {"date": "2024-05-14", "close": 24.7, "volume": 19762.0}, {"date": "2024-05-15", "close": 24.72, "volume": 23765.0}, {"date": "2024-05-16", "close": 24.36, "volume": 19935.0}, {"date": "2024-05-17", "close": 24.09, "volume": 20929.0}, {"date": "2024-05-20", "close": 19.74, "volume": 90442.0}, {"date": "2024-05-21", "close": 19.44, "volume": 21284.0}, {"date": "2024-05-22", "close": 19.01, "volume": 13089.0}, {"date": "2024-05-23", "close": 18.93, "volume": 12895.0}, {"date": "2024-05-24", "close": 18.69, "volume": 21899.0}, {"date": "2024-05-28", "close": 18.22, "volume": 17666.0}, {"date": "2024-05-29", "close": 19.77, "volume": 28468.0}, {"date": "2024-05-30", "close": 19.69, "volume": 17072.0}, {"date": "2024-05-31", "close": 18.94, "volume": 7642.0}, {"date": "2024-06-03", "close": 19.66, "volume": 17635.0}, {"date": "2024-06-04", "close": 19.03, "volume": 14289.0}, {"date": "2024-06-05", "close": 19.68, "volume": 45750.0}, {"date": "2024-06-06", "close": 19.26, "volume": 90299.0}, {"date": "2024-06-07", "close": 19.19, "volume": 114984.0}, {"date": "2024-06-10", "close": 19.64, "volume": 26853.0}, {"date": "2024-06-11", "close": 19.81, "volume": 24876.0}, {"date": "2024-06-12", "close": 19.14, "volume": 29073.0}, {"date": "2024-06-13", "close": 19.76, "volume": 25537.0}, {"date": "2024-06-14", "close": 19.01, "volume": 30258.0}, {"date": "2024-06-17", "close": 18.65, "volume": 23355.0}, {"date": "2024-06-18", "close": 19.43, "volume": 119818.0}, {"date": "2024-06-20", "close": 21.4, "volume": 110879.0}, {"date": "2024-06-21", "close": 19.92, "volume": 254435.0}, {"date": "2024-06-24", "close": 20.0, "volume": 136292.0}, {"date": "2024-06-25", "close": 20.0, "volume": 114071.0}, {"date": "2024-06-26", "close": 18.42, "volume": 54309.0}, {"date": "2024-06-27", "close": 17.17, "volume": 50348.0}, {"date": "2024-06-28", "close": 17.12, "volume": 709468.0}, {"date": "2024-07-01", "close": 16.12, "volume": 45832.0}, {"date": "2024-07-02", "close": 15.85, "volume": 26264.0}, {"date": "2024-07-03", "close": 15.87, "volume": 19743.0}, {"date": "2024-07-05", "close": 15.5, "volume": 32916.0}, {"date": "2024-07-08", "close": 15.46, "volume": 50067.0}, {"date": "2024-07-09", "close": 15.27, "volume": 70122.0}, {"date": "2024-07-10", "close": 15.08, "volume": 98033.0}, {"date": "2024-07-11", "close": 15.93, "volume": 53840.0}, {"date": "2024-07-12", "close": 15.95, "volume": 75709.0}, {"date": "2024-07-15", "close": 18.01, "volume": 41696.0}, {"date": "2024-07-16", "close": 19.77, "volume": 120188.0}, {"date": "2024-07-17", "close": 18.44, "volume": 124042.0}, {"date": "2024-07-18", "close": 16.58, "volume": 28960.0}, {"date": "2024-07-19", "close": 16.25, "volume": 30215.0}, {"date": "2024-07-22", "close": 15.32, "volume": 50343.0}, {"date": "2024-07-23", "close": 15.9, "volume": 42834.0}, {"date": "2024-07-24", "close": 14.85, "volume": 24268.0}, {"date": "2024-07-25", "close": 14.37, "volume": 17691.0}, {"date": "2024-07-26", "close": 14.03, "volume": 41547.0}, {"date": "2024-07-29", "close": 14.41, "volume": 76369.0}, {"date": "2024-07-30", "close": 13.89, "volume": 22050.0}, {"date": "2024-07-31", "close": 13.0, "volume": 56358.0}, {"date": "2024-08-01", "close": 12.36, "volume": 38564.0}, {"date": "2024-08-02", "close": 10.63, "volume": 74116.0}, {"date": "2024-08-05", "close": 13.33, "volume": 361441.0}, {"date": "2024-08-06", "close": 12.19, "volume": 295667.0}, {"date": "2024-08-07", "close": 11.34, "volume": 115557.0}, {"date": "2024-08-08", "close": 11.34, "volume": 98241.0}, {"date": "2024-08-09", "close": 11.28, "volume": 46924.0}, {"date": "2024-08-12", "close": 12.13, "volume": 106022.0}, {"date": "2024-08-13", "close": 15.0, "volume": 123712.0}, {"date": "2024-08-14", "close": 17.04, "volume": 99478.0}, {"date": "2024-08-15", "close": 17.04, "volume": 61473.0}, {"date": "2024-08-16", "close": 18.26, "volume": 93944.0}, {"date": "2024-08-19", "close": 17.09, "volume": 85181.0}, {"date": "2024-08-20", "close": 15.51, "volume": 59182.0}, {"date": "2024-08-21", "close": 16.17, "volume": 43792.0}, {"date": "2024-08-22", "close": 15.7, "volume": 30232.0}, {"date": "2024-08-23", "close": 16.32, "volume": 38974.0}, {"date": "2024-08-26", "close": 18.2, "volume": 90231.0}, {"date": "2024-08-27", "close": 16.67, "volume": 65301.0}, {"date": "2024-08-28", "close": 16.29, "volume": 42798.0}, {"date": "2024-08-29", "close": 16.52, "volume": 54005.0}, {"date": "2024-08-30", "close": 18.62, "volume": 43122.0}, {"date": "2024-09-03", "close": 16.22, "volume": 64462.0}, {"date": "2024-09-04", "close": 16.94, "volume": 49345.0}, {"date": "2024-09-05", "close": 14.83, "volume": 114213.0}, {"date": "2024-09-06", "close": 14.35, "volume": 61053.0}, {"date": "2024-09-09", "close": 15.98, "volume": 86546.0}, {"date": "2024-09-10", "close": 15.53, "volume": 177907.0}, {"date": "2024-09-11", "close": 15.71, "volume": 67855.0}, {"date": "2024-09-12", "close": 16.98, "volume": 94721.0}, {"date": "2024-09-13", "close": 17.51, "volume": 227882.0}, {"date": "2024-09-16", "close": 16.19, "volume": 85541.0}, {"date": "2024-09-17", "close": 16.14, "volume": 50256.0}, {"date": "2024-09-18", "close": 15.8, "volume": 65117.0}, {"date": "2024-09-19", "close": 17.47, "volume": 216797.0}, {"date": "2024-09-20", "close": 16.84, "volume": 100143.0}, {"date": "2024-09-23", "close": 15.6, "volume": 79726.0}, {"date": "2024-09-24", "close": 15.2, "volume": 69898.0}, {"date": "2024-09-25", "close": 14.47, "volume": 83428.0}, {"date": "2024-09-26", "close": 15.31, "volume": 129374.0}, {"date": "2024-09-27", "close": 15.13, "volume": 74117.0}, {"date": "2024-09-30", "close": 14.6, "volume": 56408.0}, {"date": "2024-10-01", "close": 14.38, "volume": 117167.0}, {"date": "2024-10-02", "close": 13.69, "volume": 91451.0}, {"date": "2024-10-03", "close": 13.01, "volume": 181078.0}, {"date": "2024-10-04", "close": 14.35, "volume": 93095.0}, {"date": "2024-10-07", "close": 13.46, "volume": 45174.0}, {"date": "2024-10-08", "close": 13.21, "volume": 52941.0}, {"date": "2024-10-09", "close": 12.82, "volume": 122486.0}, {"date": "2024-10-10", "close": 12.62, "volume": 58119.0}, {"date": "2024-10-11", "close": 13.5, "volume": 59041.0}, {"date": "2024-10-14", "close": 13.75, "volume": 44541.0}, {"date": "2024-10-15", "close": 14.01, "volume": 55930.0}, {"date": "2024-10-16", "close": 14.05, "volume": 45585.0}, {"date": "2024-10-17", "close": 14.05, "volume": 45756.0}, {"date": "2024-10-18", "close": 14.3, "volume": 32579.0}, {"date": "2024-10-21", "close": 13.18, "volume": 50471.0}, {"date": "2024-10-22", "close": 12.03, "volume": 155396.0}, {"date": "2024-10-23", "close": 12.38, "volume": 73443.0}, {"date": "2024-10-24", "close": 12.57, "volume": 73738.0}, {"date": "2024-10-25", "close": 13.7, "volume": 75988.0}, {"date": "2024-10-28", "close": 13.11, "volume": 42231.0}, {"date": "2024-10-29", "close": 13.48, "volume": 95341.0}, {"date": "2024-10-30", "close": 14.08, "volume": 115277.0}, {"date": "2024-10-31", "close": 13.65, "volume": 103783.0}, {"date": "2024-11-01", "close": 12.81, "volume": 56689.0}, {"date": "2024-11-04", "close": 12.47, "volume": 64030.0}, {"date": "2024-11-05", "close": 12.22, "volume": 50671.0}, {"date": "2024-11-06", "close": 12.84, "volume": 80979.0}, {"date": "2024-11-07", "close": 12.53, "volume": 60853.0}, {"date": "2024-11-08", "close": 12.54, "volume": 65180.0}, {"date": "2024-11-11", "close": 12.14, "volume": 91949.0}, {"date": "2024-11-12", "close": 11.83, "volume": 116213.0}, {"date": "2024-11-13", "close": 11.22, "volume": 145164.0}, {"date": "2024-11-14", "close": 10.92, "volume": 53582.0}, {"date": "2024-11-15", "close": 10.77, "volume": 67468.0}, {"date": "2024-11-18", "close": 10.41, "volume": 52762.0}, {"date": "2024-11-19", "close": 10.08, "volume": 101057.0}, {"date": "2024-11-20", "close": 9.64, "volume": 62624.0}, {"date": "2024-11-21", "close": 9.58, "volume": 62610.0}, {"date": "2024-11-22", "close": 9.6, "volume": 191057.0}, {"date": "2024-11-25", "close": 8.76, "volume": 104112.0}, {"date": "2024-11-26", "close": 7.98, "volume": 129692.0}, {"date": "2024-11-27", "close": 9.155, "volume": 586644.0}, {"date": "2024-11-29", "close": 10.8, "volume": 344212.0}, {"date": "2024-12-02", "close": 10.49, "volume": 280540.0}, {"date": "2024-12-03", "close": 10.38, "volume": 500729.0}, {"date": "2024-12-04", "close": 9.7, "volume": 139059.0}, {"date": "2024-12-05", "close": 9.72, "volume": 102368.0}, {"date": "2024-12-06", "close": 11.91, "volume": 583266.0}, {"date": "2024-12-09", "close": 10.25, "volume": 387143.0}, {"date": "2024-12-10", "close": 2.16, "volume": 8312419.0}, {"date": "2024-12-11", "close": 1.95, "volume": 2959899.0}, {"date": "2024-12-12", "close": 1.93, "volume": 1121856.0}, {"date": "2024-12-13", "close": 1.9, "volume": 607798.0}, {"date": "2024-12-16", "close": 1.95, "volume": 1220495.0}, {"date": "2024-12-17", "close": 1.94, "volume": 862490.0}, {"date": "2024-12-18", "close": 2.0, "volume": 829188.0}, {"date": "2024-12-19", "close": 2.23, "volume": 1047189.0}, {"date": "2024-12-20", "close": 2.23, "volume": 364888.0}, {"date": "2024-12-23", "close": 2.21, "volume": 294968.0}, {"date": "2024-12-24", "close": 2.22, "volume": 131697.0}, {"date": "2024-12-26", "close": 2.4, "volume": 479087.0}, {"date": "2024-12-27", "close": 2.4, "volume": 280152.0}, {"date": "2024-12-30", "close": 2.39, "volume": 318265.0}, {"date": "2024-12-31", "close": 2.34, "volume": 236214.0}, {"date": "2025-01-02", "close": 2.23, "volume": 238832.0}, {"date": "2025-01-03", "close": 2.33, "volume": 277493.0}, {"date": "2025-01-06", "close": 2.34, "volume": 413100.0}, {"date": "2025-01-07", "close": 2.31, "volume": 266234.0}, {"date": "2025-01-08", "close": 2.18, "volume": 145601.0}, {"date": "2025-01-10", "close": 2.11, "volume": 183471.0}, {"date": "2025-01-13", "close": 2.04, "volume": 215946.0}, {"date": "2025-01-14", "close": 2.13, "volume": 122836.0}, {"date": "2025-01-15", "close": 2.08, "volume": 75379.0}, {"date": "2025-01-16", "close": 2.11, "volume": 78939.0}, {"date": "2025-01-17", "close": 2.11, "volume": 69280.0}, {"date": "2025-01-21", "close": 2.18, "volume": 98938.0}, {"date": "2025-01-22", "close": 2.18, "volume": 155868.0}, {"date": "2025-01-23", "close": 2.27, "volume": 160975.0}, {"date": "2025-01-24", "close": 2.31, "volume": 111372.0}, {"date": "2025-01-27", "close": 2.22, "volume": 211571.0}, {"date": "2025-01-28", "close": 2.27, "volume": 144643.0}, {"date": "2025-01-29", "close": 2.28, "volume": 101173.0}, {"date": "2025-01-30", "close": 2.25, "volume": 76648.0}, {"date": "2025-01-31", "close": 2.26, "volume": 209088.0}, {"date": "2025-02-03", "close": 2.27, "volume": 103036.0}, {"date": "2025-02-04", "close": 2.3, "volume": 39189.0}, {"date": "2025-02-05", "close": 2.31, "volume": 63929.0}, {"date": "2025-02-06", "close": 2.23, "volume": 155060.0}, {"date": "2025-02-07", "close": 2.21, "volume": 62978.0}, {"date": "2025-02-10", "close": 2.19, "volume": 34757.0}, {"date": "2025-02-11", "close": 2.13, "volume": 97592.0}, {"date": "2025-02-12", "close": 2.18, "volume": 27667.0}, {"date": "2025-02-13", "close": 2.19, "volume": 37421.0}, {"date": "2025-02-14", "close": 2.33, "volume": 125786.0}, {"date": "2025-02-18", "close": 2.23, "volume": 97075.0}, {"date": "2025-02-19", "close": 2.3, "volume": 164686.0}, {"date": "2025-02-20", "close": 2.325, "volume": 77408.0}, {"date": "2025-02-21", "close": 2.28, "volume": 36504.0}, {"date": "2025-02-24", "close": 2.24, "volume": 63109.0}, {"date": "2025-02-25", "close": 2.17, "volume": 77581.0}, {"date": "2025-02-26", "close": 2.215, "volume": 42495.0}, {"date": "2025-02-27", "close": 2.18, "volume": 64302.0}, {"date": "2025-02-28", "close": 2.24, "volume": 56558.0}, {"date": "2025-03-03", "close": 2.14, "volume": 48123.0}, {"date": "2025-03-04", "close": 2.12, "volume": 90046.0}, {"date": "2025-03-05", "close": 2.16, "volume": 34650.0}, {"date": "2025-03-06", "close": 2.15, "volume": 28573.0}, {"date": "2025-03-07", "close": 2.21, "volume": 35523.0}, {"date": "2025-03-10", "close": 2.22, "volume": 774557.0}, {"date": "2025-03-11", "close": 2.36, "volume": 622347.0}, {"date": "2025-03-12", "close": 6.17, "volume": 158888700.0}, {"date": "2025-03-13", "close": 5.79, "volume": 58367190.0}, {"date": "2025-03-14", "close": 6.44, "volume": 9013931.0}, {"date": "2025-03-17", "close": 9.05, "volume": 20035080.0}, {"date": "2025-03-18", "close": 9.34, "volume": 5042710.0}, {"date": "2025-03-19", "close": 9.37, "volume": 1491469.0}, {"date": "2025-03-20", "close": 11.56, "volume": 3378014.0}, {"date": "2025-03-21", "close": 14.29, "volume": 7329829.0}, {"date": "2025-03-24", "close": 10.71, "volume": 3144968.0}, {"date": "2025-03-25", "close": 8.85, "volume": 1315419.0}, {"date": "2025-03-26", "close": 7.71, "volume": 1393365.0}, {"date": "2025-03-27", "close": 8.5, "volume": 4677247.0}, {"date": "2025-03-28", "close": 9.48, "volume": 1060932.0}, {"date": "2025-03-31", "close": 9.15, "volume": 598088.0}, {"date": "2025-04-01", "close": 9.98, "volume": 803646.0}, {"date": "2025-04-02", "close": 13.58, "volume": 2914627.0}, {"date": "2025-04-03", "close": 11.24, "volume": 1023483.0}, {"date": "2025-04-04", "close": 11.08, "volume": 1248582.0}, {"date": "2025-04-07", "close": 9.76, "volume": 468137.0}, {"date": "2025-04-08", "close": 8.32, "volume": 604362.0}, {"date": "2025-04-09", "close": 8.84, "volume": 350446.0}, {"date": "2025-04-10", "close": 8.47, "volume": 276322.0}, {"date": "2025-04-11", "close": 8.495, "volume": 462338.0}, {"date": "2025-04-14", "close": 9.68, "volume": 1090774.0}, {"date": "2025-04-15", "close": 9.77, "volume": 896889.0}, {"date": "2025-04-16", "close": 9.49, "volume": 408312.0}, {"date": "2025-04-17", "close": 9.8, "volume": 337724.0}, {"date": "2025-04-21", "close": 9.295, "volume": 296477.0}, {"date": "2025-04-22", "close": 8.8, "volume": 405408.0}, {"date": "2025-04-23", "close": 9.02, "volume": 354593.0}, {"date": "2025-04-24", "close": 8.8, "volume": 270223.0}, {"date": "2025-04-25", "close": 8.64, "volume": 246500.0}, {"date": "2025-04-28", "close": 9.15, "volume": 387760.0}, {"date": "2025-04-29", "close": 9.38, "volume": 213369.0}, {"date": "2025-04-30", "close": 9.06, "volume": 296523.0}, {"date": "2025-05-01", "close": 10.56, "volume": 1257277.0}, {"date": "2025-05-02", "close": 10.25, "volume": 788312.0}, {"date": "2025-05-05", "close": 9.95, "volume": 240540.0}, {"date": "2025-05-06", "close": 9.38, "volume": 238485.0}, {"date": "2025-05-07", "close": 8.91, "volume": 431229.0}, {"date": "2025-05-08", "close": 8.9, "volume": 211072.0}, {"date": "2025-05-09", "close": 8.49, "volume": 279879.0}, {"date": "2025-05-12", "close": 9.1, "volume": 296504.0}, {"date": "2025-05-13", "close": 8.7, "volume": 194162.0}, {"date": "2025-05-14", "close": 8.32, "volume": 251341.0}, {"date": "2025-05-15", "close": 8.64, "volume": 183198.0}, {"date": "2025-05-16", "close": 8.78, "volume": 83636.0}, {"date": "2025-05-19", "close": 8.79, "volume": 92997.0}, {"date": "2025-05-20", "close": 8.78, "volume": 70956.0}, {"date": "2025-05-21", "close": 8.51, "volume": 677242.0}, {"date": "2025-05-22", "close": 8.42, "volume": 116481.0}, {"date": "2025-05-23", "close": 8.47, "volume": 68371.0}, {"date": "2025-05-27", "close": 7.96, "volume": 116447.0}, {"date": "2025-05-28", "close": 7.87, "volume": 112925.0}, {"date": "2025-05-29", "close": 7.79, "volume": 77632.0}, {"date": "2025-05-30", "close": 7.22, "volume": 162528.0}, {"date": "2025-06-02", "close": 8.16, "volume": 282209.0}, {"date": "2025-06-03", "close": 7.59, "volume": 162718.0}, {"date": "2025-06-04", "close": 7.48, "volume": 125914.0}, {"date": "2025-06-05", "close": 7.54, "volume": 98720.0}, {"date": "2025-06-06", "close": 7.62, "volume": 93144.0}, {"date": "2025-06-09", "close": 7.74, "volume": 85289.0}, {"date": "2025-06-10", "close": 7.72, "volume": 119819.0}, {"date": "2025-06-11", "close": 7.47, "volume": 116563.0}, {"date": "2025-06-12", "close": 7.62, "volume": 50578.0}, {"date": "2025-06-13", "close": 7.12, "volume": 143143.0}, {"date": "2025-06-16", "close": 7.26, "volume": 114531.0}, {"date": "2025-06-17", "close": 7.06, "volume": 57193.0}, {"date": "2025-06-18", "close": 6.99, "volume": 54155.0}, {"date": "2025-06-20", "close": 6.85, "volume": 64035.0}, {"date": "2025-06-23", "close": 6.52, "volume": 105071.0}, {"date": "2025-06-24", "close": 6.81, "volume": 117197.0}, {"date": "2025-06-25", "close": 6.82, "volume": 61445.0}, {"date": "2025-06-26", "close": 7.105, "volume": 98068.0}, {"date": "2025-06-27", "close": 6.05, "volume": 739700.0}, {"date": "2025-06-30", "close": 6.285, "volume": 164453.0}, {"date": "2025-07-01", "close": 5.93, "volume": 155473.0}, {"date": "2025-07-02", "close": 5.56, "volume": 222393.0}, {"date": "2025-07-03", "close": 5.65, "volume": 127234.0}, {"date": "2025-07-07", "close": 5.87, "volume": 151780.0}, {"date": "2025-07-08", "close": 6.305, "volume": 204024.0}, {"date": "2025-07-09", "close": 6.64, "volume": 188625.0}, {"date": "2025-07-10", "close": 7.21, "volume": 302722.0}, {"date": "2025-07-11", "close": 7.15, "volume": 128319.0}, {"date": "2025-07-14", "close": 7.11, "volume": 73070.0}, {"date": "2025-07-15", "close": 7.22, "volume": 117119.0}, {"date": "2025-07-16", "close": 7.58, "volume": 177558.0}, {"date": "2025-07-17", "close": 7.57, "volume": 114583.0}, {"date": "2025-07-18", "close": 7.41, "volume": 67292.0}, {"date": "2025-07-21", "close": 8.43, "volume": 309415.0}, {"date": "2025-07-22", "close": 8.25, "volume": 121622.0}, {"date": "2025-07-23", "close": 8.25, "volume": 72017.0}, {"date": "2025-07-24", "close": 8.05, "volume": 72481.0}, {"date": "2025-07-25", "close": 8.98, "volume": 467549.0}, {"date": "2025-07-28", "close": 8.67, "volume": 12196430.0}, {"date": "2025-07-29", "close": 8.42, "volume": 603482.0}, {"date": "2025-07-30", "close": 8.5, "volume": 296674.0}, {"date": "2025-07-31", "close": 8.25, "volume": 292707.0}, {"date": "2025-08-01", "close": 8.83, "volume": 221626.0}, {"date": "2025-08-04", "close": 9.33, "volume": 363273.0}, {"date": "2025-08-05", "close": 10.05, "volume": 281212.0}, {"date": "2025-08-06", "close": 9.69, "volume": 206070.0}, {"date": "2025-08-07", "close": 9.34, "volume": 151318.0}, {"date": "2025-08-08", "close": 9.85, "volume": 177708.0}, {"date": "2025-08-11", "close": 9.5, "volume": 97762.0}, {"date": "2025-08-12", "close": 9.4, "volume": 113027.0}, {"date": "2025-08-13", "close": 9.64, "volume": 101460.0}, {"date": "2025-08-14", "close": 10.19, "volume": 135644.0}, {"date": "2025-08-15", "close": 10.12, "volume": 120322.0}, {"date": "2025-08-18", "close": 9.83, "volume": 247430.0}, {"date": "2025-08-19", "close": 9.15, "volume": 107817.0}, {"date": "2025-08-20", "close": 9.23, "volume": 126813.0}, {"date": "2025-08-21", "close": 9.22, "volume": 67758.0}, {"date": "2025-08-22", "close": 9.13, "volume": 178453.0}, {"date": "2025-08-25", "close": 9.43, "volume": 75224.0}, {"date": "2025-08-26", "close": 9.56, "volume": 81079.0}, {"date": "2025-08-27", "close": 9.39, "volume": 94579.0}, {"date": "2025-08-28", "close": 9.32, "volume": 28676.0}, {"date": "2025-08-29", "close": 9.62, "volume": 117863.0}, {"date": "2025-09-02", "close": 10.095, "volume": 84748.0}, {"date": "2025-09-03", "close": 10.69, "volume": 168400.0}, {"date": "2025-09-04", "close": 10.21, "volume": 172123.0}, {"date": "2025-09-05", "close": 10.51, "volume": 85583.0}, {"date": "2025-09-08", "close": 9.99, "volume": 113937.0}, {"date": "2025-09-09", "close": 10.0, "volume": 76393.0}, {"date": "2025-09-10", "close": 9.52, "volume": 159300.0}, {"date": "2025-09-11", "close": 9.2, "volume": 130317.0}, {"date": "2025-09-12", "close": 8.85, "volume": 139302.0}, {"date": "2025-09-15", "close": 8.54, "volume": 120698.0}, {"date": "2025-09-16", "close": 8.11, "volume": 93551.0}, {"date": "2025-09-17", "close": 7.79, "volume": 162860.0}, {"date": "2025-09-18", "close": 8.1, "volume": 86230.0}, {"date": "2025-09-19", "close": 7.79, "volume": 112761.0}, {"date": "2025-09-22", "close": 8.16, "volume": 100219.0}, {"date": "2025-09-23", "close": 8.24, "volume": 76951.0}, {"date": "2025-09-24", "close": 8.11, "volume": 62445.0}, {"date": "2025-09-25", "close": 7.82, "volume": 49357.0}, {"date": "2025-09-26", "close": 8.28, "volume": 82146.0}, {"date": "2025-09-29", "close": 8.08, "volume": 69968.0}, {"date": "2025-09-30", "close": 8.09, "volume": 55083.0}, {"date": "2025-10-01", "close": 8.03, "volume": 42540.0}, {"date": "2025-10-02", "close": 8.17, "volume": 29935.0}, {"date": "2025-10-03", "close": 8.7, "volume": 180034.0}, {"date": "2025-10-06", "close": 8.62, "volume": 64292.0}, {"date": "2025-10-07", "close": 8.53, "volume": 129539.0}, {"date": "2025-10-08", "close": 8.9, "volume": 487550.0}, {"date": "2025-10-09", "close": 8.54, "volume": 215391.0}, {"date": "2025-10-10", "close": 8.15, "volume": 112286.0}, {"date": "2025-10-13", "close": 8.005, "volume": 84650.0}, {"date": "2025-10-14", "close": 8.22, "volume": 46080.0}, {"date": "2025-10-15", "close": 8.1, "volume": 79302.0}, {"date": "2025-10-16", "close": 7.6, "volume": 95956.0}, {"date": "2025-10-17", "close": 7.08, "volume": 124894.0}, {"date": "2025-10-20", "close": 7.51, "volume": 97844.0}, {"date": "2025-10-21", "close": 7.22, "volume": 73932.0}, {"date": "2025-10-22", "close": 7.14, "volume": 121868.0}, {"date": "2025-10-23", "close": 7.08, "volume": 68497.0}, {"date": "2025-10-24", "close": 7.07, "volume": 43902.0}, {"date": "2025-10-27", "close": 7.02, "volume": 78552.0}, {"date": "2025-10-28", "close": 6.74, "volume": 33654.0}, {"date": "2025-10-29", "close": 6.88, "volume": 46911.0}, {"date": "2025-10-30", "close": 7.11, "volume": 35740.0}, {"date": "2025-10-31", "close": 7.05, "volume": 60033.0}, {"date": "2025-11-03", "close": 7.02, "volume": 41133.0}, {"date": "2025-11-04", "close": 7.02, "volume": 101425.0}, {"date": "2025-11-05", "close": 7.34, "volume": 98835.0}, {"date": "2025-11-06", "close": 7.29, "volume": 34990.0}, {"date": "2025-11-07", "close": 6.92, "volume": 46898.0}, {"date": "2025-11-10", "close": 6.9, "volume": 45183.0}, {"date": "2025-11-11", "close": 6.97, "volume": 62788.0}, {"date": "2025-11-12", "close": 7.405, "volume": 54993.0}, {"date": "2025-11-13", "close": 7.25, "volume": 84647.0}, {"date": "2025-11-14", "close": 7.68, "volume": 65573.0}, {"date": "2025-11-17", "close": 8.21, "volume": 229395.0}, {"date": "2025-11-18", "close": 8.3, "volume": 93008.0}, {"date": "2025-11-19", "close": 8.615, "volume": 136298.0}, {"date": "2025-11-20", "close": 9.01, "volume": 140037.0}, {"date": "2025-11-21", "close": 8.88, "volume": 101780.0}, {"date": "2025-11-24", "close": 9.27, "volume": 55005.0}, {"date": "2025-11-25", "close": 9.625, "volume": 70325.0}, {"date": "2025-11-26", "close": 9.94, "volume": 79607.0}, {"date": "2025-11-28", "close": 9.94, "volume": 70162.0}, {"date": "2025-12-01", "close": 9.22, "volume": 70795.0}, {"date": "2025-12-02", "close": 8.22, "volume": 136694.0}, {"date": "2025-12-03", "close": 8.28, "volume": 87261.0}, {"date": "2025-12-04", "close": 9.06, "volume": 51769.0}, {"date": "2025-12-05", "close": 8.69, "volume": 56847.0}, {"date": "2025-12-08", "close": 8.79, "volume": 38226.0}, {"date": "2025-12-09", "close": 8.63, "volume": 21369.0}, {"date": "2025-12-10", "close": 8.67, "volume": 45474.0}, {"date": "2025-12-11", "close": 8.19, "volume": 35809.0}, {"date": "2025-12-12", "close": 8.45, "volume": 15779.0}, {"date": "2025-12-15", "close": 8.35, "volume": 26220.0}, {"date": "2025-12-16", "close": 8.35, "volume": 20305.0}, {"date": "2025-12-17", "close": 7.99, "volume": 68028.0}, {"date": "2025-12-18", "close": 7.9, "volume": 42972.0}, {"date": "2025-12-19", "close": 7.6, "volume": 127835.0}, {"date": "2025-12-22", "close": 8.115, "volume": 59365.0}, {"date": "2025-12-23", "close": 8.42, "volume": 45264.0}, {"date": "2025-12-24", "close": 8.48, "volume": 20894.0}, {"date": "2025-12-26", "close": 8.08, "volume": 22766.0}, {"date": "2025-12-29", "close": 7.82, "volume": 122305.0}, {"date": "2025-12-30", "close": 7.98, "volume": 31390.0}, {"date": "2025-12-31", "close": 7.9, "volume": 68091.0}, {"date": "2026-01-02", "close": 7.79, "volume": 39108.0}, {"date": "2026-01-05", "close": 7.81, "volume": 31754.0}, {"date": "2026-01-06", "close": 7.545, "volume": 28398.0}, {"date": "2026-01-07", "close": 7.95, "volume": 29725.0}, {"date": "2026-01-08", "close": 7.87, "volume": 57167.0}, {"date": "2026-01-09", "close": 7.735, "volume": 60816.0}, {"date": "2026-01-12", "close": 7.59, "volume": 62527.0}, {"date": "2026-01-13", "close": 7.54, "volume": 18036.0}, {"date": "2026-01-14", "close": 6.99, "volume": 92628.0}, {"date": "2026-01-15", "close": 7.08, "volume": 123866.0}, {"date": "2026-01-16", "close": 7.28, "volume": 76314.0}, {"date": "2026-01-20", "close": 6.99, "volume": 94339.0}, {"date": "2026-01-21", "close": 6.64, "volume": 132257.0}, {"date": "2026-01-22", "close": 6.58, "volume": 67722.0}, {"date": "2026-01-23", "close": 6.28, "volume": 96057.0}, {"date": "2026-01-26", "close": 5.77, "volume": 161904.0}, {"date": "2026-01-27", "close": 6.0, "volume": 126301.0}, {"date": "2026-01-28", "close": 5.4, "volume": 105578.0}, {"date": "2026-01-29", "close": 5.17, "volume": 118971.0}, {"date": "2026-01-30", "close": 5.15, "volume": 86428.0}, {"date": "2026-02-02", "close": 4.87, "volume": 68777.0}, {"date": "2026-02-03", "close": 4.83, "volume": 112506.0}, {"date": "2026-02-04", "close": 4.67, "volume": 57785.0}, {"date": "2026-02-05", "close": 4.6, "volume": 83480.0}, {"date": "2026-02-06", "close": 5.31, "volume": 105802.0}, {"date": "2026-02-09", "close": 5.5, "volume": 127322.0}, {"date": "2026-02-10", "close": 5.1, "volume": 29550.0}, {"date": "2026-02-11", "close": 4.8, "volume": 77615.0}, {"date": "2026-02-12", "close": 4.53, "volume": 92540.0}, {"date": "2026-02-13", "close": 4.72, "volume": 36456.0}, {"date": "2026-02-17", "close": 4.54, "volume": 48722.0}, {"date": "2026-02-18", "close": 4.93, "volume": 83031.0}, {"date": "2026-02-19", "close": 5.23, "volume": 83401.0}, {"date": "2026-02-20", "close": 4.63, "volume": 77490.0}, {"date": "2026-02-23", "close": 4.64, "volume": 38728.0}, {"date": "2026-02-24", "close": 4.79, "volume": 63812.0}, {"date": "2026-02-25", "close": 4.39, "volume": 190256.0}, {"date": "2026-02-26", "close": 4.4, "volume": 117421.0}, {"date": "2026-02-27", "close": 3.99, "volume": 299965.0}, {"date": "2026-03-02", "close": 3.89, "volume": 101346.0}, {"date": "2026-03-03", "close": 4.01, "volume": 86251.0}, {"date": "2026-03-04", "close": 4.02, "volume": 100666.0}, {"date": "2026-03-05", "close": 4.01, "volume": 126098.0}, {"date": "2026-03-06", "close": 4.11, "volume": 45522.0}, {"date": "2026-03-09", "close": 4.54, "volume": 316380.0}, {"date": "2026-03-10", "close": 4.86, "volume": 154555.0}, {"date": "2026-03-11", "close": 4.42, "volume": 126428.0}, {"date": "2026-03-12", "close": 4.33, "volume": 58004.0}, {"date": "2026-03-13", "close": 4.25, "volume": 53010.0}, {"date": "2026-03-16", "close": 4.31, "volume": 91015.0}, {"date": "2026-03-17", "close": 4.53, "volume": 96739.0}, {"date": "2026-03-18", "close": 4.24, "volume": 85598.0}, {"date": "2026-03-19", "close": 4.23, "volume": 92802.0}, {"date": "2026-03-20", "close": 4.02, "volume": 41709.0}, {"date": "2026-03-23", "close": 4.02, "volume": 21707.0}, {"date": "2026-03-24", "close": 3.92, "volume": 56641.0}, {"date": "2026-03-25", "close": 4.04, "volume": 17000.0}, {"date": "2026-03-26", "close": 3.92, "volume": 31980.0}, {"date": "2026-03-27", "close": 3.72, "volume": 52884.0}, {"date": "2026-03-30", "close": 3.62, "volume": 46699.0}, {"date": "2026-03-31", "close": 3.94, "volume": 26537.0}, {"date": "2026-04-01", "close": 4.0, "volume": 24723.0}, {"date": "2026-04-02", "close": 4.14, "volume": 72249.0}, {"date": "2026-04-06", "close": 3.98, "volume": 30748.0}, {"date": "2026-04-07", "close": 3.84, "volume": 34908.0}, {"date": "2026-04-08", "close": 4.04, "volume": 49413.0}, {"date": "2026-04-09", "close": 4.03, "volume": 28471.0}, {"date": "2026-04-10", "close": 3.83, "volume": 35387.0}, {"date": "2026-04-13", "close": 4.01, "volume": 23661.0}, {"date": "2026-04-14", "close": 4.04, "volume": 39352.0}, {"date": "2026-04-15", "close": 4.04, "volume": 23012.0}, {"date": "2026-04-16", "close": 3.99, "volume": 18146.0}, {"date": "2026-04-17", "close": 3.98, "volume": 20190.0}, {"date": "2026-04-20", "close": 3.97, "volume": 40865.0}, {"date": "2026-04-21", "close": 3.89, "volume": 90015.0}, {"date": "2026-04-22", "close": 3.94, "volume": 57233.0}, {"date": "2026-04-23", "close": 3.85, "volume": 43209.0}, {"date": "2026-04-24", "close": 3.88, "volume": 31433.0}, {"date": "2026-04-27", "close": 3.82, "volume": 12378.0}, {"date": "2026-04-28", "close": 3.71, "volume": 61755.0}, {"date": "2026-04-29", "close": 3.65, "volume": 26238.0}, {"date": "2026-04-30", "close": 3.69, "volume": 25092.0}, {"date": "2026-05-01", "close": 3.71, "volume": 59580.0}, {"date": "2026-05-04", "close": 3.7, "volume": 61476.0}, {"date": "2026-05-05", "close": 3.73, "volume": 17180.0}, {"date": "2026-05-06", "close": 3.83, "volume": 25791.0}, {"date": "2026-05-07", "close": 3.8, "volume": 81246.0}, {"date": "2026-05-08", "close": 3.95, "volume": 60118.0}, {"date": "2026-05-11", "close": 3.8, "volume": 56522.0}, {"date": "2026-05-12", "close": 3.77, "volume": 34285.0}, {"date": "2026-05-13", "close": 3.72, "volume": 23937.0}, {"date": "2026-05-14", "close": 3.76, "volume": 19236.0}, {"date": "2026-05-15", "close": 3.44, "volume": 119643.0}, {"date": "2026-05-18", "close": 3.04, "volume": 163761.0}, {"date": "2026-05-19", "close": 2.89, "volume": 113667.0}, {"date": "2026-05-20", "close": 3.24, "volume": 97243.0}, {"date": "2026-05-21", "close": 3.09, "volume": 68828.0}, {"date": "2026-05-22", "close": 3.06, "volume": 102022.0}, {"date": "2026-05-26", "close": 3.05, "volume": 114774.0}, {"date": "2026-05-27", "close": 3.04, "volume": 68917.0}, {"date": "2026-05-28", "close": 3.14, "volume": 32226.0}, {"date": "2026-05-29", "close": 3.11, "volume": 75410.0}, {"date": "2026-06-01", "close": 3.0, "volume": 94654.0}, {"date": "2026-06-02", "close": 3.0, "volume": 27593.0}, {"date": "2026-06-03", "close": 2.97, "volume": 43313.0}, {"date": "2026-06-04", "close": 3.12, "volume": 45312.0}, {"date": "2026-06-05", "close": 2.94, "volume": 62170.0}, {"date": "2026-06-08", "close": 2.91, "volume": 21774.0}, {"date": "2026-06-09", "close": 2.89, "volume": 30636.0}, {"date": "2026-06-10", "close": 2.25, "volume": 1087102.0}, {"date": "2026-06-11", "close": 2.44, "volume": 185172.0}, {"date": "2026-06-12", "close": 2.45, "volume": 132108.0}, {"date": "2026-06-15", "close": 2.48, "volume": 9533373.0}, {"date": "2026-06-16", "close": 4.52, "volume": 200678200.0}, {"date": "2026-06-17", "close": 3.81, "volume": 5254816.0}, {"date": "2026-06-18", "close": 4.24, "volume": 107909200.0}, {"date": "2026-06-22", "close": 4.13, "volume": 5073349.0}, {"date": "2026-06-23", "close": 3.72, "volume": 1604010.0}, {"date": "2026-06-24", "close": 3.26, "volume": 1883464.0}, {"date": "2026-06-25", "close": 3.35, "volume": 595620.0}, {"date": "2026-06-26", "close": 3.49, "volume": 382613.0}, {"date": "2026-06-29", "close": 3.15, "volume": 588850.0}, {"date": "2026-06-30", "close": 3.1, "volume": 485688.0}, {"date": "2026-07-01", "close": 3.69, "volume": 1627822.0}, {"date": "2026-07-02", "close": 3.55, "volume": 310116.0}, {"date": "2026-07-06", "close": 3.57, "volume": 773069.0}, {"date": "2026-07-07", "close": 3.42, "volume": 282838.0}, {"date": "2026-07-08", "close": 3.41, "volume": 201856.0}, {"date": "2026-07-09", "close": 3.74, "volume": 396861.0}, {"date": "2026-07-10", "close": 3.57, "volume": 251679.0}, {"date": "2026-07-13", "close": 3.31, "volume": 1399422.0}, {"date": "2026-07-14", "close": 3.08, "volume": 892964.0}, {"date": "2026-07-15", "close": 3.07, "volume": 2219828.0}, {"date": "2026-07-16", "close": 3.14, "volume": 464306.0}, {"date": "2026-07-17", "close": 3.08, "volume": 204111.0}, {"date": "2026-07-20", "close": 2.79, "volume": 507033.0}, {"date": "2026-07-21", "close": 2.89, "volume": 196121.0}, {"date": "2026-07-22", "close": 2.78, "volume": 332381.0}, {"date": "2026-07-23", "close": 2.67, "volume": 337484.0}, {"date": "2026-07-24", "close": 2.66, "volume": 118076.0}, {"date": "2026-07-27", "close": 2.66, "volume": 307034.0}, {"date": "2026-07-28", "close": 2.56, "volume": 419789.0}, {"date": "2026-07-29", "close": 2.48, "volume": 366715.0}, {"date": "2026-07-30", "close": 2.52, "volume": 187117.0}, {"date": "2026-07-31", "close": 2.58, "volume": 238564.0}, {"date": "2026-08-03", "close": 2.6, "volume": 122549.0}, {"date": "2026-08-04", "close": 2.8, "volume": 680690.0}, {"date": "2026-08-05", "close": 2.81, "volume": 269281.0}, {"date": "2026-08-06", "close": 2.76, "volume": 624513.0}, {"date": "2026-08-07", "close": 2.87, "volume": 194393.0}, {"date": "2026-08-10", "close": 2.86, "volume": 384198.0}, {"date": "2026-08-11", "close": 3.09, "volume": 791272.0}, {"date": "2026-08-12", "close": 3.07, "volume": 237781.0}, {"date": "2026-08-13", "close": 2.93, "volume": 286210.0}, {"date": "2026-08-14", "close": 2.73, "volume": 608534.0}, {"date": "2026-08-17", "close": 2.61, "volume": 448464.0}, {"date": "2026-08-18", "close": 2.61, "volume": 318961.0}, {"date": "2026-08-19", "close": 2.71, "volume": 531660.0}, {"date": "2026-08-20", "close": 2.56, "volume": 417323.0}, {"date": "2026-08-21", "close": 2.62, "volume": 269568.0}, {"date": "2026-08-24", "close": 2.63, "volume": 288040.0}, {"date": "2026-08-25", "close": 2.65, "volume": 220453.0}, {"date": "2026-08-26", "close": 2.65, "volume": 93644.0}, {"date": "2026-08-27", "close": 2.64, "volume": 112169.0}, {"date": "2026-08-28", "close": 2.6, "volume": 264545.0}, {"date": "2026-08-31", "close": 2.63, "volume": 94998.0}, {"date": "2026-09-01", "close": 2.57, "volume": 183584.0}, {"date": "2026-09-02", "close": 2.64, "volume": 134532.0}, {"date": "2026-09-03", "close": 2.54, "volume": 199035.0}, {"date": "2026-09-04", "close": 2.56, "volume": 108604.0}, {"date": "2026-09-08", "close": 2.53, "volume": 393938.0}, {"date": "2026-09-09", "close": 2.51, "volume": 156009.0}, {"date": "2026-09-10", "close": 2.48, "volume": 114864.0}, {"date": "2026-09-11", "close": 2.57, "volume": 234572.0}, {"date": "2026-09-14", "close": 2.53, "volume": 128295.0}, {"date": "2026-09-15", "close": 2.45, "volume": 106984.0}, {"date": "2026-09-16", "close": 2.44, "volume": 100328.0}, {"date": "2026-09-17", "close": 2.55, "volume": 119434.0}, {"date": "2026-09-18", "close": 2.43, "volume": 180861.0}], "refreshing": true}