{"ticker": "CRVS", "overview": {"cik": "1626971", "ticker": "CRVS", "name": "Corvus Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000443", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091975", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005317", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002292", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085790", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000219", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001171843-26-004094", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001610717-26-000160", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003462", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003217", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001171843-26-003397", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-07", "title": "FORM S-8", "accession": "0001104659-26-057263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057100", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003154", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001610717-26-000149", "price_sensitive": false}, {"form": "3", "date": "2026-04-27", "title": "Initial insider holdings", "accession": "0001610717-26-000148", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001739", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048600", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048595", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001104659-26-047735", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001004", "price_sensitive": false}]}, "description": "Corvus Pharmaceuticals, Inc. trades as CRVS on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 229 insider filings for the company, from March 2016 to June 2026. Across those, 12 insiders disclosed 62 open-market purchases totalling $85.55M against 7 sales totalling $62.61M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 62, "buy_sum": 85546074.8384, "sell_n": 7, "sell_sum": 62605544.3888, "net": 22940530.449600004, "insiders": 12, "first_date": "2016-03-29", "last_date": "2026-06-11"}, "metrics": {"ticker": "CRVS", "has_prices": true, "as_of": "2026-08-07", "last": 13.92, "prev_close": 13.86, "change": 0.0600000000000005, "change_pct": 0.004329004329004365, "session_volume": 1370051.0, "vwap_5": 13.834066369360956, "vwap_20": 13.961674876814003, "vwap_60": 13.183841084967087, "vwap_250": 15.043829948130982, "high_52w": 25.52, "low_52w": 6.5, "avg_volume_20": 887935.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002292", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 7.5% passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002292-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0000093751-26-000443", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Corvus Pharmaceuticals, Inc.", "who_key": "Corvus Pharmaceuticals, 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": "Corvus Pharmaceuticals, Inc. takes a 5.3% passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/0000093751-26-000443-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001610717-26-000219", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard van den Broek", "who_key": "van den Broek Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000219/0001610717-26-000219-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001610717-26-000220", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Peter A. Thompson", "who_key": "Thompson Peter A.", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000220/0001610717-26-000220-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001610717-26-000221", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Linda Grais", "who_key": "Grais Linda", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000221/0001610717-26-000221-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001610717-26-000222", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Ian T. Clark", "who_key": "CLARK IAN T", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000222/0001610717-26-000222-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001610717-26-000223", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "David Scott Moore", "who_key": "Moore David Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250235.71999999997, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $250K of CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000223/0001610717-26-000223-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001610717-26-000160", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 83453.32, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $83K of CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000160/0001610717-26-000160-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "13DG-0000919574-26-003217", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Corvus Pharmaceuticals, Inc.", "who_key": "Corvus Pharmaceuticals, 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": "Corvus Pharmaceuticals, Inc. takes a 7.5% passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/0000919574-26-003217-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-003462", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Corvus Pharmaceuticals, Inc.", "who_key": "Corvus Pharmaceuticals, 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": "Corvus Pharmaceuticals, Inc. raises a passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/0000919574-26-003462-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001739", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in CRVS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001739-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}, {"id": "0001610717-26-000149", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Andrew C. Chan", "who_key": "Chan Andrew C.", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000149/0001610717-26-000149-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}, {"id": "0000947871-26-000079", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Peter A. Thompson", "who_key": "Thompson Peter A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1119373.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787126000079/0000947871-26-000079-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401209}, {"id": "0001610717-25-000409", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Leiv Lea", "who_key": "LEA LEIV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000409/0001610717-25-000409-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480409}, {"id": "0001610717-25-000410", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Jeffrey Arcara", "who_key": "Arcara Jeffrey", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000410/0001610717-25-000410-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480409}, {"id": "0001610717-25-000411", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000411/0001610717-25-000411-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480409}, {"id": "0001610717-25-000412", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "William Benton Jones", "who_key": "Jones William Benton", "role": "See Remarks", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000412/0001610717-25-000412-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480409}, {"id": "0001610717-25-000360", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "David Scott Moore", "who_key": "Moore David Scott", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000360/0001610717-25-000360-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571129}, {"id": "0000947871-25-000635", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Peter A. Thompson", "who_key": "Thompson Peter A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4891894.2552, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $4.9M of CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787125000635/0000947871-25-000635-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710809}, {"id": "0000947871-25-000636", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4891894.2552, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $4.9M of CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787125000636/0000947871-25-000636-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710809}, {"id": "0001610717-25-000230", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Peter A. Thompson", "who_key": "Thompson Peter A.", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000230/0001610717-25-000230-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732409}, {"id": "0001610717-25-000231", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Scott W. Morrison", "who_key": "Morrison Scott W", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000231/0001610717-25-000231-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732409}, {"id": "0001610717-25-000232", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Ian T. Clark", "who_key": "CLARK IAN T", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000232/0001610717-25-000232-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732409}, {"id": "0001610717-25-000233", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Linda Grais", "who_key": "Grais Linda", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000233/0001610717-25-000233-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732409}, {"id": "0001610717-25-000174", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "William Benton Jones", "who_key": "Jones William Benton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 67749.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000174/0001610717-25-000174-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743929}, {"id": "0001610717-25-000115", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1956755.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000115/0001610717-25-000115-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784249}, {"id": "0001610717-25-000098", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard van den Broek", "who_key": "van den Broek Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071725000098/0001610717-25-000098-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826009}, {"id": "0001610717-24-000550", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071724000550/0001610717-24-000550-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001610717-24-000551", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Leiv Lea", "who_key": "LEA LEIV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071724000551/0001610717-24-000551-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}, {"id": "0001610717-24-000552", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "William Benton Jones", "who_key": "Jones William Benton", "role": "See Remarks", "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 CRVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071724000552/0001610717-24-000552-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982969}], "recent_buys": [{"id": "0001610717-26-000223", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "David Scott Moore", "who_key": "Moore David Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250235.71999999997, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $250K of CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000223/0001610717-26-000223-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001610717-26-000160", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 83453.32, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $83K of CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000160/0001610717-26-000160-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001610717-24-000232", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "William Benton Jones", "who_key": "Jones William Benton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 34624.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071724000232/0001610717-24-000232-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311289}, {"id": "0001610717-24-000231", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999999.9808, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071724000231/0001610717-24-000231-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311289}, {"id": "0001610717-23-000041", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Linda Grais", "who_key": "Grais Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24500.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071723000041/0001610717-23-000041-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825369}, {"id": "0001567619-22-021876", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "William Benton Jones", "who_key": "Jones William Benton", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15800.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922021876/0001567619-22-021876-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035609}, {"id": "0001567619-22-021651", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Leiv Lea", "who_key": "LEA LEIV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25639.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922021651/0001567619-22-021651-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044249}, {"id": "0001567619-22-021650", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44827.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922021650/0001567619-22-021650-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044249}, {"id": "0001567619-22-017917", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19070.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922017917/0001567619-22-017917-index.htm", "trade_date": "2022-09-28", "timestamp": "2022-09-28", "mins": 2155129}, {"id": "0001567619-22-017639", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16253.230000000001, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922017639/0001567619-22-017639-index.htm", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166649}, {"id": "0001567619-22-013465", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10134.5, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CRVS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922013465/0001567619-22-013465-index.htm", "trade_date": "2022-06-27", "timestamp": "2022-06-27", "mins": 2289049}, {"id": "0001567619-22-012396", "src": "INSIDERS", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5797.2, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922012396/0001567619-22-012396-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319289}], "institutional": [{"id": "13DG-0000093751-26-000443", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Corvus Pharmaceuticals, Inc.", "who_key": "Corvus Pharmaceuticals, 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": "Corvus Pharmaceuticals, Inc. takes a 5.3% passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/0000093751-26-000443-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-002292", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 7.5% passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002292-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0000919574-26-003217", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Corvus Pharmaceuticals, Inc.", "who_key": "Corvus Pharmaceuticals, 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": "Corvus Pharmaceuticals, Inc. takes a 7.5% passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/0000919574-26-003217-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-003462", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "Corvus Pharmaceuticals, Inc.", "who_key": "Corvus Pharmaceuticals, 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": "Corvus Pharmaceuticals, Inc. raises a passive stake in CRVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/0000919574-26-003462-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001739", "src": "13DG", "ticker": "CRVS", "cik": "1626971", "company": "Corvus Pharmaceuticals, Inc.", "company_raw": "Corvus Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. adjusts its stake in CRVS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001739-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "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": "Corvus Pharmaceuticals, Inc. - Common Stock", "new_value": "Corvus Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001626971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001626971", "applied": 1, "detected_at": "2026-09-11T07:46:11.306188"}]}, "key_people": [{"who": "Peter A. Thompson", "who_key": "Thompson Peter A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 22233826.86, "sold": 11649626.2152, "net": 10584200.6448, "trades": 13, "top_score": 63.8, "lean": "buying", "history": [{"action": "SELL", "amount": 4891894.2552, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787125000635/0000947871-25-000635-index.htm"}, {"action": "SELL", "amount": 6757731.96, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787121001016/0000947871-21-001016-index.htm"}, {"action": "BUY", "amount": 4499999.0, "date": "2021-02-17", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787121000248/0000947871-21-000248-index.htm"}, {"action": "BUY", "amount": 500722.56, "date": "2019-08-06", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787119000572/0000947871-19-000572-index.htm"}, {"action": "BUY", "amount": 2444065.1100000003, "date": "2019-07-01", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787119000487/0000947871-19-000487-index.htm"}, {"action": "BUY", "amount": 4999997.5, "date": "2018-03-12", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787118000245/0000947871-18-000245-index.htm"}, {"action": "BUY", "amount": 12983.0, "date": "2016-06-24", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001307/0000947871-16-001307-index.htm"}, {"action": "BUY", "amount": 489192.20999999996, "date": "2016-06-21", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001290/0000947871-16-001290-index.htm"}, {"action": "BUY", "amount": 247000.0, "date": "2016-06-16", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001267/0000947871-16-001267-index.htm"}, {"action": "BUY", "amount": 648100.0, "date": "2016-06-10", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001259/0000947871-16-001259-index.htm"}, {"action": "BUY", "amount": 61732.44, "date": "2016-05-20", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001212/0000947871-16-001212-index.htm"}, {"action": "BUY", "amount": 80035.04, "date": "2016-05-19", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001204/0000947871-16-001204-index.htm"}, {"action": "BUY", "amount": 8250000.0, "date": "2016-03-29", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000110465916108207/0001104659-16-108207-index.htm"}], "latest": {"action": "SELL", "amount": 4891894.2552, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787125000635/0000947871-25-000635-index.htm"}}, {"who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 22233826.86, "sold": 11649626.2152, "net": 10584200.6448, "trades": 13, "top_score": 63.8, "lean": "buying", "history": [{"action": "SELL", "amount": 4891894.2552, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787125000636/0000947871-25-000636-index.htm"}, {"action": "SELL", "amount": 6757731.96, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787121001017/0000947871-21-001017-index.htm"}, {"action": "BUY", "amount": 4499999.0, "date": "2021-02-17", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787121000249/0000947871-21-000249-index.htm"}, {"action": "BUY", "amount": 500722.56, "date": "2019-08-06", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787119000571/0000947871-19-000571-index.htm"}, {"action": "BUY", "amount": 2444065.1100000003, "date": "2019-07-01", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787119000486/0000947871-19-000486-index.htm"}, {"action": "BUY", "amount": 4999997.5, "date": "2018-03-12", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787118000244/0000947871-18-000244-index.htm"}, {"action": "BUY", "amount": 12983.0, "date": "2016-06-24", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001306/0000947871-16-001306-index.htm"}, {"action": "BUY", "amount": 489192.20999999996, "date": "2016-06-21", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001289/0000947871-16-001289-index.htm"}, {"action": "BUY", "amount": 247000.0, "date": "2016-06-16", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001266/0000947871-16-001266-index.htm"}, {"action": "BUY", "amount": 648100.0, "date": "2016-06-10", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001258/0000947871-16-001258-index.htm"}, {"action": "BUY", "amount": 61732.44, "date": "2016-05-20", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001211/0000947871-16-001211-index.htm"}, {"action": "BUY", "amount": 80035.04, "date": "2016-05-19", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787116001205/0000947871-16-001205-index.htm"}, {"action": "BUY", "amount": 8250000.0, "date": "2016-03-29", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000110465916108213/0001104659-16-108213-index.htm"}], "latest": {"action": "SELL", "amount": 4891894.2552, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000094787125000636/0000947871-25-000636-index.htm"}}, {"who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25059900.0, "net": -25059900.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25059900.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761921017771/0001567619-21-017771-index.htm"}], "latest": {"action": "SELL", "amount": 25059900.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761921017771/0001567619-21-017771-index.htm"}}, {"who": "Novo Holdings A/S", "who_key": "Novo Holdings A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10218995.0, "sold": 14246391.9584, "net": -4027396.9584, "trades": 4, "top_score": 65.9, "lean": "selling", "history": [{"action": "SELL", "amount": 8168546.626800001, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919120041990/0001209191-20-041990-index.htm"}, {"action": "SELL", "amount": 6077845.3316, "date": "2019-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919119043285/0001209191-19-043285-index.htm"}, {"action": "BUY", "amount": 9999995.0, "date": "2018-03-12", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919118019270/0001209191-18-019270-index.htm"}, {"action": "BUY", "amount": 219000.0, "date": "2017-06-23", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919117041961/0001209191-17-041961-index.htm"}], "latest": {"action": "SELL", "amount": 8168546.626800001, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919120041990/0001209191-20-041990-index.htm"}}, {"who": "a/s Novo", "who_key": "Novo A/S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10699990.0, "sold": 0, "net": 10699990.0, "trades": 2, "top_score": 64.5, "lean": "buying", "history": [{"action": "BUY", "amount": 700000.0, "date": "2016-05-12", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919116120415/0001209191-16-120415-index.htm"}, {"action": "BUY", "amount": 9999990.0, "date": "2016-03-29", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919116111003/0001209191-16-111003-index.htm"}], "latest": {"action": "BUY", "amount": 700000.0, "date": "2016-05-12", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000120919116120415/0001209191-16-120415-index.htm"}}, {"who": "Terry P. Gould", "who_key": "Gould Terry P", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 7999997.5, "sold": 0, "net": 7999997.5, "trades": 2, "top_score": 59.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4999997.5, "date": "2018-03-12", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924318007252/0000899243-18-007252-index.htm"}, {"action": "BUY", "amount": 3000000.0, "date": "2016-03-29", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000110465916108195/0001104659-16-108195-index.htm"}], "latest": {"action": "BUY", "amount": 4999997.5, "date": "2018-03-12", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924318007252/0000899243-18-007252-index.htm"}}, {"who": "Adams Street Partners LLC", "who_key": "ADAMS STREET PARTNERS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7999997.5, "sold": 0, "net": 7999997.5, "trades": 2, "top_score": 56.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4999997.5, "date": "2018-03-12", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000114420418014348/0001144204-18-014348-index.htm"}, {"action": "BUY", "amount": 3000000.0, "date": "2016-03-29", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000110465916108205/0001104659-16-108205-index.htm"}], "latest": {"action": "BUY", "amount": 4999997.5, "date": "2018-03-12", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000114420418014348/0001144204-18-014348-index.htm"}}, {"who": "Richard A. Miller MD", "who_key": "MILLER RICHARD A MD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3540208.6284, "sold": 0, "net": 3540208.6284, "trades": 24, "top_score": 61.6, "lean": "buying", "history": [{"action": "BUY", "amount": 83453.32, "date": "2026-05-18", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000160/0001610717-26-000160-index.htm"}, {"action": "BUY", "amount": 999999.9808, "date": "2024-05-06", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071724000231/0001610717-24-000231-index.htm"}, {"action": "BUY", "amount": 44827.0, "date": "2022-12-14", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922021650/0001567619-22-021650-index.htm"}, {"action": "BUY", "amount": 19070.0, "date": "2022-09-28", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922017917/0001567619-22-017917-index.htm"}, {"action": "BUY", "amount": 16253.230000000001, "date": "2022-09-20", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922017639/0001567619-22-017639-index.htm"}, {"action": "BUY", "amount": 10134.5, "date": "2022-06-27", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922013465/0001567619-22-013465-index.htm"}, {"action": "BUY", "amount": 5797.2, "date": "2022-06-06", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922012396/0001567619-22-012396-index.htm"}, {"action": "BUY", "amount": 24534.0, "date": "2022-03-31", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922007839/0001567619-22-007839-index.htm"}, {"action": "BUY", "amount": 44600.0, "date": "2022-03-17", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761922007172/0001567619-22-007172-index.htm"}, {"action": "BUY", "amount": 19254.0, "date": "2021-08-20", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761921016250/0001567619-21-016250-index.htm"}, {"action": "BUY", "amount": 99999.2, "date": "2021-05-04", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761921009124/0001567619-21-009124-index.htm"}, {"action": "BUY", "amount": 350000.0, "date": "2021-02-17", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761921004271/0001567619-21-004271-index.htm"}, {"action": "BUY", "amount": 45029.21920000001, "date": "2019-11-13", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761919021570/0001567619-19-021570-index.htm"}, {"action": "BUY", "amount": 26725.0, "date": "2019-08-07", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924319021352/0000899243-19-021352-index.htm"}, {"action": "BUY", "amount": 40873.7996, "date": "2019-06-14", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924319017182/0000899243-19-017182-index.htm"}, {"action": "BUY", "amount": 53038.6464, "date": "2019-06-11", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000156761919013222/0001567619-19-013222-index.htm"}, {"action": "BUY", "amount": 65884.0, "date": "2018-12-27", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924318031989/0000899243-18-031989-index.htm"}, {"action": "BUY", "amount": 43950.0, "date": "2018-12-20", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924318031696/0000899243-18-031696-index.htm"}, {"action": "BUY", "amount": 29934.0, "date": "2018-12-06", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924318030539/0000899243-18-030539-index.htm"}, {"action": "BUY", "amount": 8936.9, "date": "2018-12-04", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924318030242/0000899243-18-030242-index.htm"}, {"action": "BUY", "amount": 850000.0, "date": "2018-03-12", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924318007081/0000899243-18-007081-index.htm"}, {"action": "BUY", "amount": 107850.0, "date": "2017-11-20", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924317027283/0000899243-17-027283-index.htm"}, {"action": "BUY", "amount": 247083.6224, "date": "2017-06-13", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000089924317016220/0000899243-17-016220-index.htm"}, {"action": "BUY", "amount": 302981.01, "date": "2016-05-13", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000114036116065832/0001140361-16-065832-index.htm"}], "latest": {"action": "BUY", "amount": 83453.32, "date": "2026-05-18", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1626971/000161071726000160/0001610717-26-000160-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000443", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091975", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005317", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002292", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085790", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001610717-26-000219", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001171843-26-004094", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001610717-26-000160", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003462", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003217", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001171843-26-003397", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-07", "title": "FORM S-8", "accession": "0001104659-26-057263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-057100", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003154", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001610717-26-000149", "price_sensitive": false}, {"form": "3", "date": "2026-04-27", "title": "Initial insider holdings", "accession": "0001610717-26-000148", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001739", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048600", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048595", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001104659-26-047735", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001004", "price_sensitive": false}], "performance": {"ticker": "CRVS", "has_prices": true, "summary": {"n": 62, "avg": 3.3631326835006745, "win_rate": 1.0, "best": 17.337504940060597, "worst": 0.058555133079847874, "as_of": "2026-08-07"}, "buys": [{"who": "Moore David Scott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250235.71999999997, "date": "2026-06-11", "score": 43.8, "ref_price": 11.6, "return": 0.20000000000000004}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 83453.32, "date": "2026-05-18", "score": 48.2, "ref_price": 12.21, "return": 0.14004914004913996}, {"who": "Jones William Benton", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 34624.0, "date": "2024-05-06", "score": 30.9, "ref_price": 1.91, "return": 6.287958115183247}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 999999.9808, "date": "2024-05-06", "score": 61.0, "ref_price": 1.91, "return": 6.287958115183247}, {"who": "Grais Linda", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24500.0, "date": "2023-05-15", "score": 31.9, "ref_price": 2.6, "return": 4.3538461538461535}, {"who": "Jones William Benton", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 15800.0, "date": "2022-12-20", "score": 27.3, "ref_price": 0.78, "return": 16.846153846153847}, {"who": "LEA LEIV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25639.0, "date": "2022-12-14", "score": 44.1, "ref_price": 0.8003, "return": 16.393477445957764}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 44827.0, "date": "2022-12-14", "score": 45.5, "ref_price": 0.8003, "return": 16.393477445957764}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19070.0, "date": "2022-09-28", "score": 40.9, "ref_price": 0.7591, "return": 17.337504940060597}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 16253.230000000001, "date": "2022-09-20", "score": 40.0, "ref_price": 0.7901, "return": 16.61802303505885}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10134.5, "date": "2022-06-27", "score": 37.6, "ref_price": 1.07, "return": 12.009345794392523}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5797.2, "date": "2022-06-06", "score": 35.0, "ref_price": 1.02, "return": 12.647058823529411}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24534.0, "date": "2022-03-31", "score": 42.1, "ref_price": 1.64, "return": 7.487804878048781}, {"who": "LEA LEIV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 77045.1, "date": "2022-03-17", "score": 55.7, "ref_price": 1.62, "return": 7.592592592592593}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 44600.0, "date": "2022-03-17", "score": 45.2, "ref_price": 1.62, "return": 7.592592592592593}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19254.0, "date": "2021-08-20", "score": 40.8, "ref_price": 1.91, "return": 6.287958115183247}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99999.2, "date": "2021-05-04", "score": 49.1, "ref_price": 2.84, "return": 3.9014084507042255}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4499999.0, "date": "2021-02-17", "score": 61.7, "ref_price": 3.6, "return": 2.8666666666666667}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4499999.0, "date": "2021-02-17", "score": 61.7, "ref_price": 3.6, "return": 2.8666666666666667}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 350000.0, "date": "2021-02-17", "score": 56.8, "ref_price": 3.6, "return": 2.8666666666666667}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 45029.21920000001, "date": "2019-11-13", "score": 45.1, "ref_price": 2.93, "return": 3.750853242320819}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 26725.0, "date": "2019-08-07", "score": 42.4, "ref_price": 3.53, "return": 2.9433427762039663}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 500722.56, "date": "2019-08-06", "score": 47.7, "ref_price": 3.56, "return": 2.9101123595505616}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 500722.56, "date": "2019-08-06", "score": 47.7, "ref_price": 3.56, "return": 2.9101123595505616}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2444065.1100000003, "date": "2019-07-01", "score": 57.1, "ref_price": 4.15, "return": 2.354216867469879}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2444065.1100000003, "date": "2019-07-01", "score": 57.1, "ref_price": 4.15, "return": 2.354216867469879}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 40873.7996, "date": "2019-06-14", "score": 44.6, "ref_price": 3.38, "return": 3.118343195266272}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53038.6464, "date": "2019-06-11", "score": 45.9, "ref_price": 3.47, "return": 3.0115273775216136}, {"who": "LEA LEIV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 88980.0, "date": "2019-06-07", "score": 55.4, "ref_price": 3.41, "return": 3.0821114369501466}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 65884.0, "date": "2018-12-27", "score": 47.2, "ref_price": 3.29, "return": 3.2310030395136775}, {"who": "LEA LEIV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 102408.67, "date": "2018-12-21", "score": 46.7, "ref_price": 4.12, "return": 2.3786407766990294}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 43950.0, "date": "2018-12-20", "score": 44.9, "ref_price": 4.3, "return": 2.237209302325582}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 29934.0, "date": "2018-12-06", "score": 43.0, "ref_price": 5.94, "return": 1.3434343434343432}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8936.9, "date": "2018-12-04", "score": 37.0, "ref_price": 5.98, "return": 1.3277591973244145}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4999997.5, "date": "2018-03-12", "score": 61.0, "ref_price": 9.78, "return": 0.42331288343558293}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4999997.5, "date": "2018-03-12", "score": 61.0, "ref_price": 9.78, "return": 0.42331288343558293}, {"who": "Novo Holdings A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999995.0, "date": "2018-03-12", "score": 65.9, "ref_price": 9.78, "return": 0.42331288343558293}, {"who": "Gould Terry P", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4999997.5, "date": "2018-03-12", "score": 59.4, "ref_price": 9.78, "return": 0.42331288343558293}, {"who": "ADAMS STREET PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4999997.5, "date": "2018-03-12", "score": 56.9, "ref_price": 9.78, "return": 0.42331288343558293}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 850000.0, "date": "2018-03-12", "score": 61.6, "ref_price": 9.78, "return": 0.42331288343558293}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 107850.0, "date": "2017-11-20", "score": 49.6, "ref_price": 10.5, "return": 0.32571428571428573}, {"who": "Novo Holdings A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 219000.0, "date": "2017-06-23", "score": 40.7, "ref_price": 11.3, "return": 0.23185840707964595}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 247083.6224, "date": "2017-06-13", "score": 53.9, "ref_price": 10.13, "return": 0.3741362290227047}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12983.0, "date": "2016-06-24", "score": 28.7, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12983.0, "date": "2016-06-24", "score": 28.7, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 489192.20999999996, "date": "2016-06-21", "score": 47.4, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 489192.20999999996, "date": "2016-06-21", "score": 47.4, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 247000.0, "date": "2016-06-16", "score": 43.8, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 247000.0, "date": "2016-06-16", "score": 43.8, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 648100.0, "date": "2016-06-10", "score": 48.8, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 648100.0, "date": "2016-06-10", "score": 48.8, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 61732.44, "date": "2016-05-20", "score": 36.6, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 61732.44, "date": "2016-05-20", "score": 36.6, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80035.04, "date": "2016-05-19", "score": 37.9, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 80035.04, "date": "2016-05-19", "score": 37.9, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "MILLER RICHARD A MD", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 302981.01, "date": "2016-05-13", "score": 55.2, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Novo A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 700000.0, "date": "2016-05-12", "score": 47.0, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Novo A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9999990.0, "date": "2016-03-29", "score": 64.5, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ORBIMED ADVISORS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8250000.0, "date": "2016-03-29", "score": 63.8, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Thompson Peter A.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8250000.0, "date": "2016-03-29", "score": 63.8, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "ADAMS STREET PARTNERS LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3000000.0, "date": "2016-03-29", "score": 55.4, "ref_price": 13.15, "return": 0.058555133079847874}, {"who": "Gould Terry P", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3000000.0, "date": "2016-03-29", "score": 57.9, "ref_price": 13.15, "return": 0.058555133079847874}]}, "price_series": [{"date": "2016-07-29", "close": 13.15, "volume": 8104.0}, {"date": "2016-08-01", "close": 13.3, "volume": 12752.0}, {"date": "2016-08-02", "close": 12.85, "volume": 5577.0}, {"date": "2016-08-03", "close": 13.05, "volume": 6120.0}, {"date": "2016-08-04", "close": 13.16, "volume": 3767.0}, {"date": "2016-08-05", "close": 13.59, "volume": 4555.0}, {"date": "2016-08-08", "close": 13.79, "volume": 11923.0}, {"date": "2016-08-09", "close": 14.01, "volume": 30472.0}, {"date": "2016-08-10", "close": 14.13, "volume": 8998.0}, {"date": "2016-08-11", "close": 14.28, "volume": 10875.0}, {"date": "2016-08-12", "close": 13.87, "volume": 5372.0}, {"date": "2016-08-15", "close": 14.1, "volume": 25589.0}, {"date": "2016-08-16", "close": 14.0, "volume": 3569.0}, {"date": "2016-08-17", "close": 13.89, "volume": 16095.0}, {"date": "2016-08-18", "close": 14.15, "volume": 9197.0}, {"date": "2016-08-19", "close": 13.85, "volume": 13834.0}, {"date": "2016-08-22", "close": 13.81, "volume": 22064.0}, {"date": "2016-08-23", "close": 13.98, "volume": 10000.0}, {"date": "2016-08-24", "close": 13.69, "volume": 6686.0}, {"date": "2016-08-25", "close": 13.88, "volume": 12130.0}, {"date": "2016-08-26", "close": 14.11, "volume": 4089.0}, {"date": "2016-08-29", "close": 14.08, "volume": 3999.0}, {"date": "2016-08-30", "close": 13.99, "volume": 23911.0}, {"date": "2016-08-31", "close": 13.65, "volume": 11926.0}, {"date": "2016-09-01", "close": 13.62, "volume": 12058.0}, {"date": "2016-09-02", "close": 13.59, "volume": 14751.0}, {"date": "2016-09-06", "close": 14.42, "volume": 19968.0}, {"date": "2016-09-07", "close": 14.45, "volume": 9288.0}, {"date": "2016-09-08", "close": 14.94, "volume": 15730.0}, {"date": "2016-09-09", "close": 15.61, "volume": 39886.0}, {"date": "2016-09-12", "close": 16.22, "volume": 110958.0}, {"date": "2016-09-13", "close": 16.12, "volume": 74609.0}, {"date": "2016-09-14", "close": 15.84, "volume": 47684.0}, {"date": "2016-09-15", "close": 15.61, "volume": 15318.0}, {"date": "2016-09-16", "close": 15.13, "volume": 105429.0}, {"date": "2016-09-19", "close": 14.75, "volume": 24157.0}, {"date": "2016-09-20", "close": 15.0, "volume": 29725.0}, {"date": "2016-09-21", "close": 14.98, "volume": 24389.0}, {"date": "2016-09-22", "close": 15.57, "volume": 15177.0}, {"date": "2016-09-23", "close": 15.84, "volume": 16335.0}, {"date": "2016-09-26", "close": 15.92, "volume": 24737.0}, {"date": "2016-09-27", "close": 16.47, "volume": 40981.0}, {"date": "2016-09-28", "close": 16.49, "volume": 37677.0}, {"date": "2016-09-29", "close": 16.2, "volume": 27625.0}, {"date": "2016-09-30", "close": 16.45, "volume": 62492.0}, {"date": "2016-10-03", "close": 16.37, "volume": 19106.0}, {"date": "2016-10-04", "close": 16.39, "volume": 11811.0}, {"date": "2016-10-05", "close": 16.59, "volume": 26969.0}, {"date": "2016-10-06", "close": 16.31, "volume": 14765.0}, {"date": "2016-10-07", "close": 16.24, "volume": 16679.0}, {"date": "2016-10-10", "close": 16.29, "volume": 27419.0}, {"date": "2016-10-11", "close": 16.14, "volume": 10581.0}, {"date": "2016-10-12", "close": 15.82, "volume": 4148.0}, {"date": "2016-10-13", "close": 15.32, "volume": 13893.0}, {"date": "2016-10-14", "close": 15.18, "volume": 10959.0}, {"date": "2016-10-17", "close": 15.02, "volume": 7522.0}, {"date": "2016-10-18", "close": 14.86, "volume": 6245.0}, {"date": "2016-10-19", "close": 14.81, "volume": 4114.0}, {"date": "2016-10-20", "close": 14.74, "volume": 18302.0}, {"date": "2016-10-21", "close": 14.45, "volume": 13796.0}, {"date": "2016-10-24", "close": 14.29, "volume": 12014.0}, {"date": "2016-10-25", "close": 14.14, "volume": 8810.0}, {"date": "2016-10-26", "close": 14.08, "volume": 12409.0}, {"date": "2016-10-27", "close": 13.78, "volume": 16486.0}, {"date": "2016-10-28", "close": 13.63, "volume": 9895.0}, {"date": "2016-10-31", "close": 13.35, "volume": 23096.0}, {"date": "2016-11-01", "close": 13.58, "volume": 17980.0}, {"date": "2016-11-02", "close": 13.12, "volume": 12984.0}, {"date": "2016-11-03", "close": 13.63, "volume": 21784.0}, {"date": "2016-11-04", "close": 13.6, "volume": 282935.0}, {"date": "2016-11-07", "close": 13.74, "volume": 17592.0}, {"date": "2016-11-08", "close": 14.26, "volume": 190256.0}, {"date": "2016-11-09", "close": 15.64, "volume": 31587.0}, {"date": "2016-11-10", "close": 16.35, "volume": 21531.0}, {"date": "2016-11-11", "close": 15.96, "volume": 49638.0}, {"date": "2016-11-14", "close": 15.61, "volume": 21753.0}, {"date": "2016-11-15", "close": 15.49, "volume": 8083.0}, {"date": "2016-11-16", "close": 15.08, "volume": 5473.0}, {"date": "2016-11-17", "close": 15.03, "volume": 11094.0}, {"date": "2016-11-18", "close": 15.2, "volume": 12648.0}, {"date": "2016-11-21", "close": 14.85, "volume": 8321.0}, {"date": "2016-11-22", "close": 14.95, "volume": 7899.0}, {"date": "2016-11-23", "close": 15.79, "volume": 14094.0}, {"date": "2016-11-25", "close": 15.5, "volume": 14196.0}, {"date": "2016-11-28", "close": 14.84, "volume": 37600.0}, {"date": "2016-11-29", "close": 14.99, "volume": 8245.0}, {"date": "2016-11-30", "close": 15.43, "volume": 33481.0}, {"date": "2016-12-01", "close": 15.59, "volume": 11370.0}, {"date": "2016-12-02", "close": 15.36, "volume": 23858.0}, {"date": "2016-12-05", "close": 15.89, "volume": 15508.0}, {"date": "2016-12-06", "close": 16.42, "volume": 19721.0}, {"date": "2016-12-07", "close": 16.37, "volume": 11347.0}, {"date": "2016-12-08", "close": 16.61, "volume": 22319.0}, {"date": "2016-12-09", "close": 16.68, "volume": 17137.0}, {"date": "2016-12-12", "close": 15.93, "volume": 15187.0}, {"date": "2016-12-13", "close": 16.16, "volume": 6796.0}, {"date": "2016-12-14", "close": 16.7, "volume": 11711.0}, {"date": "2016-12-15", "close": 16.15, "volume": 16629.0}, {"date": "2016-12-16", "close": 15.31, "volume": 61131.0}, {"date": "2016-12-19", "close": 15.13, "volume": 20880.0}, {"date": "2016-12-20", "close": 15.19, "volume": 15583.0}, {"date": "2016-12-21", "close": 15.01, "volume": 7174.0}, {"date": "2016-12-22", "close": 15.06, "volume": 27339.0}, {"date": "2016-12-23", "close": 14.87, "volume": 11374.0}, {"date": "2016-12-27", "close": 14.65, "volume": 27431.0}, {"date": "2016-12-28", "close": 15.11, "volume": 8706.0}, {"date": "2016-12-29", "close": 15.2, "volume": 13020.0}, {"date": "2016-12-30", "close": 14.3, "volume": 34652.0}, {"date": "2017-01-03", "close": 14.43, "volume": 27822.0}, {"date": "2017-01-04", "close": 14.98, "volume": 41281.0}, {"date": "2017-01-05", "close": 14.8, "volume": 17356.0}, {"date": "2017-01-06", "close": 14.75, "volume": 5463.0}, {"date": "2017-01-09", "close": 14.19, "volume": 18165.0}, {"date": "2017-01-10", "close": 14.05, "volume": 23794.0}, {"date": "2017-01-11", "close": 14.09, "volume": 7031.0}, {"date": "2017-01-12", "close": 14.2, "volume": 31594.0}, {"date": "2017-01-13", "close": 14.17, "volume": 17106.0}, {"date": "2017-01-17", "close": 14.11, "volume": 10523.0}, {"date": "2017-01-18", "close": 14.03, "volume": 28522.0}, {"date": "2017-01-19", "close": 13.96, "volume": 25928.0}, {"date": "2017-01-20", "close": 14.14, "volume": 7967.0}, {"date": "2017-01-23", "close": 13.98, "volume": 9117.0}, {"date": "2017-01-24", "close": 13.86, "volume": 24530.0}, {"date": "2017-01-25", "close": 13.83, "volume": 5816.0}, {"date": "2017-01-26", "close": 13.62, "volume": 8938.0}, {"date": "2017-01-27", "close": 13.69, "volume": 6351.0}, {"date": "2017-01-30", "close": 13.88, "volume": 22470.0}, {"date": "2017-01-31", "close": 14.12, "volume": 9085.0}, {"date": "2017-02-01", "close": 14.02, "volume": 15864.0}, {"date": "2017-02-02", "close": 13.97, "volume": 16236.0}, {"date": "2017-02-03", "close": 14.0, "volume": 13091.0}, {"date": "2017-02-06", "close": 13.83, "volume": 3475.0}, {"date": "2017-02-07", "close": 14.04, "volume": 5665.0}, {"date": "2017-02-08", "close": 14.03, "volume": 8837.0}, {"date": "2017-02-09", "close": 13.85, "volume": 46870.0}, {"date": "2017-02-10", "close": 13.85, "volume": 9585.0}, {"date": "2017-02-13", "close": 13.84, "volume": 12673.0}, {"date": "2017-02-14", "close": 13.9, "volume": 103495.0}, {"date": "2017-02-15", "close": 13.82, "volume": 76097.0}, {"date": "2017-02-16", "close": 13.26, "volume": 17977.0}, {"date": "2017-02-17", "close": 13.47, "volume": 15252.0}, {"date": "2017-02-21", "close": 13.44, "volume": 34038.0}, {"date": "2017-02-22", "close": 13.33, "volume": 5147.0}, {"date": "2017-02-23", "close": 13.22, "volume": 8713.0}, {"date": "2017-02-24", "close": 13.35, "volume": 28378.0}, {"date": "2017-02-27", "close": 14.8, "volume": 101242.0}, {"date": "2017-02-28", "close": 14.38, "volume": 49046.0}, {"date": "2017-03-01", "close": 14.38, "volume": 77400.0}, {"date": "2017-03-02", "close": 13.96, "volume": 69643.0}, {"date": "2017-03-03", "close": 13.75, "volume": 28518.0}, {"date": "2017-03-06", "close": 13.38, "volume": 12918.0}, {"date": "2017-03-07", "close": 13.5, "volume": 28499.0}, {"date": "2017-03-08", "close": 15.57, "volume": 115411.0}, {"date": "2017-03-09", "close": 16.21, "volume": 102084.0}, {"date": "2017-03-10", "close": 17.46, "volume": 96760.0}, {"date": "2017-03-13", "close": 19.15, "volume": 86539.0}, {"date": "2017-03-14", "close": 19.79, "volume": 64583.0}, {"date": "2017-03-15", "close": 20.34, "volume": 74499.0}, {"date": "2017-03-16", "close": 20.42, "volume": 43567.0}, {"date": "2017-03-17", "close": 20.5, "volume": 67536.0}, {"date": "2017-03-20", "close": 20.9, "volume": 32262.0}, {"date": "2017-03-21", "close": 20.37, "volume": 57181.0}, {"date": "2017-03-22", "close": 19.93, "volume": 64815.0}, {"date": "2017-03-23", "close": 20.44, "volume": 28446.0}, {"date": "2017-03-24", "close": 20.9, "volume": 37164.0}, {"date": "2017-03-27", "close": 21.37, "volume": 33320.0}, {"date": "2017-03-28", "close": 21.13, "volume": 46872.0}, {"date": "2017-03-29", "close": 21.02, "volume": 49498.0}, {"date": "2017-03-30", "close": 20.66, "volume": 63862.0}, {"date": "2017-03-31", "close": 20.77, "volume": 101689.0}, {"date": "2017-04-03", "close": 20.71, "volume": 104239.0}, {"date": "2017-04-04", "close": 10.36, "volume": 5628463.0}, {"date": "2017-04-05", "close": 10.1, "volume": 1739377.0}, {"date": "2017-04-06", "close": 9.83, "volume": 403895.0}, {"date": "2017-04-07", "close": 9.54, "volume": 351959.0}, {"date": "2017-04-10", "close": 10.18, "volume": 362803.0}, {"date": "2017-04-11", "close": 10.09, "volume": 146336.0}, {"date": "2017-04-12", "close": 10.15, "volume": 219494.0}, {"date": "2017-04-13", "close": 10.09, "volume": 93432.0}, {"date": "2017-04-17", "close": 10.02, "volume": 99987.0}, {"date": "2017-04-18", "close": 9.55, "volume": 199313.0}, {"date": "2017-04-19", "close": 9.54, "volume": 216244.0}, {"date": "2017-04-20", "close": 9.65, "volume": 100239.0}, {"date": "2017-04-21", "close": 9.8, "volume": 238197.0}, {"date": "2017-04-24", "close": 10.09, "volume": 111355.0}, {"date": "2017-04-25", "close": 10.24, "volume": 90935.0}, {"date": "2017-04-26", "close": 10.24, "volume": 80947.0}, {"date": "2017-04-27", "close": 10.19, "volume": 83308.0}, {"date": "2017-04-28", "close": 9.93, "volume": 58934.0}, {"date": "2017-05-01", "close": 9.64, "volume": 182682.0}, {"date": "2017-05-02", "close": 9.95, "volume": 243168.0}, {"date": "2017-05-03", "close": 9.68, "volume": 237347.0}, {"date": "2017-05-04", "close": 9.74, "volume": 166945.0}, {"date": "2017-05-05", "close": 9.99, "volume": 191745.0}, {"date": "2017-05-08", "close": 10.1, "volume": 114825.0}, {"date": "2017-05-09", "close": 9.87, "volume": 92824.0}, {"date": "2017-05-10", "close": 9.92, "volume": 73013.0}, {"date": "2017-05-11", "close": 10.11, "volume": 83752.0}, {"date": "2017-05-12", "close": 10.68, "volume": 178526.0}, {"date": "2017-05-15", "close": 10.74, "volume": 109383.0}, {"date": "2017-05-16", "close": 10.84, "volume": 54866.0}, {"date": "2017-05-17", "close": 10.78, "volume": 108645.0}, {"date": "2017-05-18", "close": 11.27, "volume": 167195.0}, {"date": "2017-05-19", "close": 11.19, "volume": 81296.0}, {"date": "2017-05-22", "close": 11.12, "volume": 69653.0}, {"date": "2017-05-23", "close": 11.2, "volume": 47565.0}, {"date": "2017-05-24", "close": 11.31, "volume": 62535.0}, {"date": "2017-05-25", "close": 11.13, "volume": 109432.0}, {"date": "2017-05-26", "close": 11.01, "volume": 98532.0}, {"date": "2017-05-30", "close": 10.13, "volume": 86430.0}, {"date": "2017-05-31", "close": 10.16, "volume": 86091.0}, {"date": "2017-06-01", "close": 10.76, "volume": 137835.0}, {"date": "2017-06-02", "close": 11.32, "volume": 183572.0}, {"date": "2017-06-05", "close": 11.08, "volume": 56895.0}, {"date": "2017-06-06", "close": 10.0, "volume": 142533.0}, {"date": "2017-06-07", "close": 9.44, "volume": 83950.0}, {"date": "2017-06-08", "close": 9.7, "volume": 64727.0}, {"date": "2017-06-09", "close": 9.89, "volume": 68068.0}, {"date": "2017-06-12", "close": 9.78, "volume": 67166.0}, {"date": "2017-06-13", "close": 10.13, "volume": 59959.0}, {"date": "2017-06-14", "close": 10.74, "volume": 182416.0}, {"date": "2017-06-15", "close": 10.9, "volume": 136984.0}, {"date": "2017-06-16", "close": 11.0, "volume": 198613.0}, {"date": "2017-06-19", "close": 11.2, "volume": 129922.0}, {"date": "2017-06-20", "close": 10.93, "volume": 113714.0}, {"date": "2017-06-21", "close": 11.4, "volume": 183302.0}, {"date": "2017-06-22", "close": 11.07, "volume": 133564.0}, {"date": "2017-06-23", "close": 11.3, "volume": 567277.0}, {"date": "2017-06-26", "close": 12.13, "volume": 139254.0}, {"date": "2017-06-27", "close": 11.73, "volume": 47591.0}, {"date": "2017-06-28", "close": 12.65, "volume": 75401.0}, {"date": "2017-06-29", "close": 12.45, "volume": 45409.0}, {"date": "2017-06-30", "close": 12.1, "volume": 124577.0}, {"date": "2017-07-03", "close": 12.48, "volume": 25011.0}, {"date": "2017-07-05", "close": 12.37, "volume": 93902.0}, {"date": "2017-07-06", "close": 12.47, "volume": 66106.0}, {"date": "2017-07-07", "close": 12.73, "volume": 78392.0}, {"date": "2017-07-10", "close": 12.66, "volume": 54938.0}, {"date": "2017-07-11", "close": 12.74, "volume": 50106.0}, {"date": "2017-07-12", "close": 12.58, "volume": 71096.0}, {"date": "2017-07-13", "close": 12.2, "volume": 53314.0}, {"date": "2017-07-14", "close": 12.17, "volume": 38075.0}, {"date": "2017-07-17", "close": 11.99, "volume": 54606.0}, {"date": "2017-07-18", "close": 12.01, "volume": 47223.0}, {"date": "2017-07-19", "close": 11.99, "volume": 148122.0}, {"date": "2017-07-20", "close": 12.0, "volume": 247128.0}, {"date": "2017-07-21", "close": 12.28, "volume": 35173.0}, {"date": "2017-07-24", "close": 12.25, "volume": 49758.0}, {"date": "2017-07-25", "close": 12.17, "volume": 29504.0}, {"date": "2017-07-26", "close": 12.3, "volume": 22219.0}, {"date": "2017-07-27", "close": 12.34, "volume": 42149.0}, {"date": "2017-07-28", "close": 12.12, "volume": 27201.0}, {"date": "2017-07-31", "close": 12.23, "volume": 17711.0}, {"date": "2017-08-01", "close": 12.09, "volume": 16181.0}, {"date": "2017-08-02", "close": 11.84, "volume": 48420.0}, {"date": "2017-08-03", "close": 12.07, "volume": 31965.0}, {"date": "2017-08-04", "close": 12.26, "volume": 51313.0}, {"date": "2017-08-07", "close": 12.17, "volume": 44599.0}, {"date": "2017-08-08", "close": 11.65, "volume": 190903.0}, {"date": "2017-08-09", "close": 11.3, "volume": 28456.0}, {"date": "2017-08-10", "close": 11.61, "volume": 118505.0}, {"date": "2017-08-11", "close": 11.68, "volume": 37735.0}, {"date": "2017-08-14", "close": 11.84, "volume": 47034.0}, {"date": "2017-08-15", "close": 12.27, "volume": 56211.0}, {"date": "2017-08-16", "close": 12.59, "volume": 11356.0}, {"date": "2017-08-17", "close": 12.39, "volume": 21374.0}, {"date": "2017-08-18", "close": 12.26, "volume": 74322.0}, {"date": "2017-08-21", "close": 11.92, "volume": 23975.0}, {"date": "2017-08-22", "close": 11.87, "volume": 65886.0}, {"date": "2017-08-23", "close": 13.0, "volume": 162801.0}, {"date": "2017-08-24", "close": 14.67, "volume": 213909.0}, {"date": "2017-08-25", "close": 14.55, "volume": 65324.0}, {"date": "2017-08-28", "close": 14.55, "volume": 48502.0}, {"date": "2017-08-29", "close": 15.24, "volume": 68826.0}, {"date": "2017-08-30", "close": 15.9, "volume": 52490.0}, {"date": "2017-08-31", "close": 16.17, "volume": 68226.0}, {"date": "2017-09-01", "close": 16.17, "volume": 39852.0}, {"date": "2017-09-05", "close": 16.05, "volume": 25962.0}, {"date": "2017-09-06", "close": 16.08, "volume": 17462.0}, {"date": "2017-09-07", "close": 16.27, "volume": 38012.0}, {"date": "2017-09-08", "close": 16.99, "volume": 38743.0}, {"date": "2017-09-11", "close": 17.1, "volume": 21200.0}, {"date": "2017-09-12", "close": 17.02, "volume": 34959.0}, {"date": "2017-09-13", "close": 16.7, "volume": 30750.0}, {"date": "2017-09-14", "close": 16.9, "volume": 19488.0}, {"date": "2017-09-15", "close": 17.15, "volume": 86404.0}, {"date": "2017-09-18", "close": 17.23, "volume": 53695.0}, {"date": "2017-09-19", "close": 16.85, "volume": 32967.0}, {"date": "2017-09-20", "close": 16.36, "volume": 48505.0}, {"date": "2017-09-21", "close": 16.01, "volume": 68982.0}, {"date": "2017-09-22", "close": 16.25, "volume": 26366.0}, {"date": "2017-09-25", "close": 16.05, "volume": 21679.0}, {"date": "2017-09-26", "close": 16.02, "volume": 27143.0}, {"date": "2017-09-27", "close": 16.33, "volume": 38569.0}, {"date": "2017-09-28", "close": 16.15, "volume": 26863.0}, {"date": "2017-09-29", "close": 15.94, "volume": 94581.0}, {"date": "2017-10-02", "close": 16.93, "volume": 49517.0}, {"date": "2017-10-03", "close": 16.77, "volume": 248808.0}, {"date": "2017-10-04", "close": 16.13, "volume": 153968.0}, {"date": "2017-10-05", "close": 16.36, "volume": 49850.0}, {"date": "2017-10-06", "close": 16.67, "volume": 63276.0}, {"date": "2017-10-09", "close": 16.9, "volume": 36509.0}, {"date": "2017-10-10", "close": 16.66, "volume": 89574.0}, {"date": "2017-10-11", "close": 16.3, "volume": 21430.0}, {"date": "2017-10-12", "close": 16.17, "volume": 15853.0}, {"date": "2017-10-13", "close": 15.59, "volume": 21522.0}, {"date": "2017-10-16", "close": 14.88, "volume": 38909.0}, {"date": "2017-10-17", "close": 15.22, "volume": 23722.0}, {"date": "2017-10-18", "close": 15.55, "volume": 34430.0}, {"date": "2017-10-19", "close": 15.4, "volume": 24549.0}, {"date": "2017-10-20", "close": 14.78, "volume": 39421.0}, {"date": "2017-10-23", "close": 14.8, "volume": 13849.0}, {"date": "2017-10-24", "close": 14.0, "volume": 23898.0}, {"date": "2017-10-25", "close": 14.18, "volume": 21054.0}, {"date": "2017-10-26", "close": 13.91, "volume": 29070.0}, {"date": "2017-10-27", "close": 14.53, "volume": 29006.0}, {"date": "2017-10-30", "close": 14.74, "volume": 38143.0}, {"date": "2017-10-31", "close": 13.58, "volume": 32795.0}, {"date": "2017-11-01", "close": 13.97, "volume": 25809.0}, {"date": "2017-11-02", "close": 14.42, "volume": 10706.0}, {"date": "2017-11-03", "close": 14.55, "volume": 72879.0}, {"date": "2017-11-06", "close": 14.19, "volume": 54723.0}, {"date": "2017-11-07", "close": 13.72, "volume": 125019.0}, {"date": "2017-11-08", "close": 13.02, "volume": 145584.0}, {"date": "2017-11-09", "close": 12.92, "volume": 99477.0}, {"date": "2017-11-10", "close": 12.79, "volume": 29991.0}, {"date": "2017-11-13", "close": 12.32, "volume": 60491.0}, {"date": "2017-11-14", "close": 12.13, "volume": 42624.0}, {"date": "2017-11-15", "close": 11.66, "volume": 70259.0}, {"date": "2017-11-16", "close": 11.8, "volume": 210410.0}, {"date": "2017-11-17", "close": 11.27, "volume": 87074.0}, {"date": "2017-11-20", "close": 10.5, "volume": 272189.0}, {"date": "2017-11-21", "close": 10.09, "volume": 150186.0}, {"date": "2017-11-22", "close": 10.24, "volume": 137903.0}, {"date": "2017-11-24", "close": 11.51, "volume": 84575.0}, {"date": "2017-11-27", "close": 11.49, "volume": 48988.0}, {"date": "2017-11-28", "close": 11.43, "volume": 37587.0}, {"date": "2017-11-29", "close": 11.28, "volume": 39587.0}, {"date": "2017-11-30", "close": 11.21, "volume": 72349.0}, {"date": "2017-12-01", "close": 11.37, "volume": 55499.0}, {"date": "2017-12-04", "close": 11.19, "volume": 37948.0}, {"date": "2017-12-05", "close": 11.0, "volume": 43747.0}, {"date": "2017-12-06", "close": 10.69, "volume": 49626.0}, {"date": "2017-12-07", "close": 10.68, "volume": 83046.0}, {"date": "2017-12-08", "close": 10.57, "volume": 44867.0}, {"date": "2017-12-11", "close": 10.95, "volume": 144762.0}, {"date": "2017-12-12", "close": 10.86, "volume": 60068.0}, {"date": "2017-12-13", "close": 10.6, "volume": 125472.0}, {"date": "2017-12-14", "close": 10.24, "volume": 116707.0}, {"date": "2017-12-15", "close": 9.3, "volume": 565386.0}, {"date": "2017-12-18", "close": 9.8, "volume": 117801.0}, {"date": "2017-12-19", "close": 9.92, "volume": 69404.0}, {"date": "2017-12-20", "close": 10.17, "volume": 49098.0}, {"date": "2017-12-21", "close": 10.29, "volume": 40984.0}, {"date": "2017-12-22", "close": 10.55, "volume": 53008.0}, {"date": "2017-12-26", "close": 10.63, "volume": 126504.0}, {"date": "2017-12-27", "close": 10.37, "volume": 45489.0}, {"date": "2017-12-28", "close": 10.55, "volume": 80374.0}, {"date": "2017-12-29", "close": 10.36, "volume": 41602.0}, {"date": "2018-01-02", "close": 11.17, "volume": 115535.0}, {"date": "2018-01-03", "close": 10.8, "volume": 49344.0}, {"date": "2018-01-04", "close": 11.21, "volume": 26714.0}, {"date": "2018-01-05", "close": 10.85, "volume": 19885.0}, {"date": "2018-01-08", "close": 9.95, "volume": 138915.0}, {"date": "2018-01-09", "close": 10.14, "volume": 54670.0}, {"date": "2018-01-10", "close": 10.34, "volume": 112897.0}, {"date": "2018-01-11", "close": 10.51, "volume": 50790.0}, {"date": "2018-01-12", "close": 10.39, "volume": 106972.0}, {"date": "2018-01-16", "close": 9.98, "volume": 102694.0}, {"date": "2018-01-17", "close": 9.99, "volume": 27754.0}, {"date": "2018-01-18", "close": 9.91, "volume": 44723.0}, {"date": "2018-01-19", "close": 9.94, "volume": 45569.0}, {"date": "2018-01-22", "close": 9.87, "volume": 111677.0}, {"date": "2018-01-23", "close": 9.86, "volume": 114527.0}, {"date": "2018-01-24", "close": 9.84, "volume": 179918.0}, {"date": "2018-01-25", "close": 9.85, "volume": 50792.0}, {"date": "2018-01-26", "close": 9.87, "volume": 48665.0}, {"date": "2018-01-29", "close": 9.51, "volume": 58586.0}, {"date": "2018-01-30", "close": 9.27, "volume": 78977.0}, {"date": "2018-01-31", "close": 8.42, "volume": 97146.0}, {"date": "2018-02-01", "close": 8.24, "volume": 153155.0}, {"date": "2018-02-02", "close": 8.03, "volume": 83049.0}, {"date": "2018-02-05", "close": 8.0, "volume": 71646.0}, {"date": "2018-02-06", "close": 8.15, "volume": 125054.0}, {"date": "2018-02-07", "close": 8.19, "volume": 183411.0}, {"date": "2018-02-08", "close": 8.19, "volume": 69827.0}, {"date": "2018-02-09", "close": 7.95, "volume": 163837.0}, {"date": "2018-02-12", "close": 7.91, "volume": 55111.0}, {"date": "2018-02-13", "close": 8.16, "volume": 79125.0}, {"date": "2018-02-14", "close": 8.15, "volume": 53927.0}, {"date": "2018-02-15", "close": 8.2, "volume": 32868.0}, {"date": "2018-02-16", "close": 8.12, "volume": 23567.0}, {"date": "2018-02-20", "close": 8.06, "volume": 73830.0}, {"date": "2018-02-21", "close": 8.12, "volume": 24062.0}, {"date": "2018-02-22", "close": 7.48, "volume": 313291.0}, {"date": "2018-02-23", "close": 8.17, "volume": 97011.0}, {"date": "2018-02-26", "close": 8.19, "volume": 32137.0}, {"date": "2018-02-27", "close": 8.39, "volume": 231635.0}, {"date": "2018-02-28", "close": 8.19, "volume": 81645.0}, {"date": "2018-03-01", "close": 7.82, "volume": 70007.0}, {"date": "2018-03-02", "close": 8.95, "volume": 98697.0}, {"date": "2018-03-05", "close": 8.55, "volume": 185203.0}, {"date": "2018-03-06", "close": 9.04, "volume": 83958.0}, {"date": "2018-03-07", "close": 9.52, "volume": 50698.0}, {"date": "2018-03-08", "close": 9.74, "volume": 957001.0}, {"date": "2018-03-09", "close": 9.88, "volume": 417934.0}, {"date": "2018-03-12", "close": 9.78, "volume": 76111.0}, {"date": "2018-03-13", "close": 10.63, "volume": 317947.0}, {"date": "2018-03-14", "close": 10.54, "volume": 132077.0}, {"date": "2018-03-15", "close": 10.01, "volume": 190977.0}, {"date": "2018-03-16", "close": 10.32, "volume": 236002.0}, {"date": "2018-03-19", "close": 10.23, "volume": 166290.0}, {"date": "2018-03-20", "close": 10.16, "volume": 106096.0}, {"date": "2018-03-21", "close": 10.23, "volume": 92995.0}, {"date": "2018-03-22", "close": 10.75, "volume": 162116.0}, {"date": "2018-03-23", "close": 10.2, "volume": 204804.0}, {"date": "2018-03-26", "close": 11.21, "volume": 113478.0}, {"date": "2018-03-27", "close": 11.05, "volume": 108261.0}, {"date": "2018-03-28", "close": 11.18, "volume": 122786.0}, {"date": "2018-03-29", "close": 11.53, "volume": 143600.0}, {"date": "2018-04-02", "close": 10.86, "volume": 90822.0}, {"date": "2018-04-03", "close": 11.09, "volume": 77626.0}, {"date": "2018-04-04", "close": 11.27, "volume": 93738.0}, {"date": "2018-04-05", "close": 10.91, "volume": 63332.0}, {"date": "2018-04-06", "close": 10.12, "volume": 213107.0}, {"date": "2018-04-09", "close": 10.47, "volume": 86429.0}, {"date": "2018-04-10", "close": 11.21, "volume": 309015.0}, {"date": "2018-04-11", "close": 11.02, "volume": 54245.0}, {"date": "2018-04-12", "close": 11.09, "volume": 67275.0}, {"date": "2018-04-13", "close": 11.1, "volume": 64499.0}, {"date": "2018-04-16", "close": 10.83, "volume": 33857.0}, {"date": "2018-04-17", "close": 10.81, "volume": 46545.0}, {"date": "2018-04-18", "close": 10.87, "volume": 40787.0}, {"date": "2018-04-19", "close": 10.65, "volume": 57991.0}, {"date": "2018-04-20", "close": 10.56, "volume": 65047.0}, {"date": "2018-04-23", "close": 10.38, "volume": 65156.0}, {"date": "2018-04-24", "close": 9.97, "volume": 63886.0}, {"date": "2018-04-25", "close": 9.81, "volume": 63763.0}, {"date": "2018-04-26", "close": 9.8, "volume": 75765.0}, {"date": "2018-04-27", "close": 9.75, "volume": 24436.0}, {"date": "2018-04-30", "close": 9.6, "volume": 26656.0}, {"date": "2018-05-01", "close": 9.71, "volume": 16924.0}, {"date": "2018-05-02", "close": 9.69, "volume": 39705.0}, {"date": "2018-05-03", "close": 9.42, "volume": 18138.0}, {"date": "2018-05-04", "close": 9.66, "volume": 44455.0}, {"date": "2018-05-07", "close": 9.65, "volume": 32210.0}, {"date": "2018-05-08", "close": 9.7, "volume": 55303.0}, {"date": "2018-05-09", "close": 9.7, "volume": 85938.0}, {"date": "2018-05-10", "close": 9.93, "volume": 49720.0}, {"date": "2018-05-11", "close": 9.85, "volume": 53277.0}, {"date": "2018-05-14", "close": 9.83, "volume": 55140.0}, {"date": "2018-05-15", "close": 9.49, "volume": 47459.0}, {"date": "2018-05-16", "close": 9.81, "volume": 76559.0}, {"date": "2018-05-17", "close": 10.07, "volume": 85535.0}, {"date": "2018-05-18", "close": 10.89, "volume": 95337.0}, {"date": "2018-05-21", "close": 10.88, "volume": 69259.0}, {"date": "2018-05-22", "close": 11.02, "volume": 58093.0}, {"date": "2018-05-23", "close": 11.09, "volume": 137307.0}, {"date": "2018-05-24", "close": 11.12, "volume": 101380.0}, {"date": "2018-05-25", "close": 11.48, "volume": 191174.0}, {"date": "2018-05-29", "close": 12.62, "volume": 102155.0}, {"date": "2018-05-30", "close": 13.24, "volume": 111684.0}, {"date": "2018-05-31", "close": 13.73, "volume": 125696.0}, {"date": "2018-06-01", "close": 13.18, "volume": 85387.0}, {"date": "2018-06-04", "close": 11.56, "volume": 126920.0}, {"date": "2018-06-05", "close": 12.15, "volume": 101085.0}, {"date": "2018-06-06", "close": 12.98, "volume": 176837.0}, {"date": "2018-06-07", "close": 12.98, "volume": 92427.0}, {"date": "2018-06-08", "close": 12.93, "volume": 104124.0}, {"date": "2018-06-11", "close": 12.88, "volume": 81920.0}, {"date": "2018-06-12", "close": 12.89, "volume": 48962.0}, {"date": "2018-06-13", "close": 12.47, "volume": 108333.0}, {"date": "2018-06-14", "close": 12.97, "volume": 62621.0}, {"date": "2018-06-15", "close": 13.1, "volume": 140647.0}, {"date": "2018-06-18", "close": 12.71, "volume": 86016.0}, {"date": "2018-06-19", "close": 12.92, "volume": 71450.0}, {"date": "2018-06-20", "close": 12.89, "volume": 91297.0}, {"date": "2018-06-21", "close": 12.5, "volume": 148158.0}, {"date": "2018-06-22", "close": 11.16, "volume": 965624.0}, {"date": "2018-06-25", "close": 12.26, "volume": 127779.0}, {"date": "2018-06-26", "close": 11.96, "volume": 112585.0}, {"date": "2018-06-27", "close": 11.04, "volume": 81815.0}, {"date": "2018-06-28", "close": 11.16, "volume": 82752.0}, {"date": "2018-06-29", "close": 10.98, "volume": 68836.0}, {"date": "2018-07-02", "close": 10.59, "volume": 87398.0}, {"date": "2018-07-03", "close": 10.78, "volume": 60358.0}, {"date": "2018-07-05", "close": 10.8, "volume": 95397.0}, {"date": "2018-07-06", "close": 11.4, "volume": 48734.0}, {"date": "2018-07-09", "close": 11.2, "volume": 72175.0}, {"date": "2018-07-10", "close": 11.04, "volume": 70074.0}, {"date": "2018-07-11", "close": 11.04, "volume": 29622.0}, {"date": "2018-07-12", "close": 11.31, "volume": 31342.0}, {"date": "2018-07-13", "close": 11.05, "volume": 31361.0}, {"date": "2018-07-16", "close": 10.25, "volume": 118772.0}, {"date": "2018-07-17", "close": 10.29, "volume": 61721.0}, {"date": "2018-07-18", "close": 10.06, "volume": 150485.0}, {"date": "2018-07-19", "close": 10.85, "volume": 160224.0}, {"date": "2018-07-20", "close": 10.48, "volume": 92215.0}, {"date": "2018-07-23", "close": 10.58, "volume": 52931.0}, {"date": "2018-07-24", "close": 10.45, "volume": 59025.0}, {"date": "2018-07-25", "close": 10.43, "volume": 81465.0}, {"date": "2018-07-26", "close": 10.19, "volume": 71844.0}, {"date": "2018-07-27", "close": 9.84, "volume": 77545.0}, {"date": "2018-07-30", "close": 9.69, "volume": 44974.0}, {"date": "2018-07-31", "close": 9.87, "volume": 60788.0}, {"date": "2018-08-01", "close": 9.72, "volume": 49321.0}, {"date": "2018-08-02", "close": 9.42, "volume": 36798.0}, {"date": "2018-08-03", "close": 9.06, "volume": 49272.0}, {"date": "2018-08-06", "close": 9.3, "volume": 34115.0}, {"date": "2018-08-07", "close": 9.04, "volume": 52265.0}, {"date": "2018-08-08", "close": 8.82, "volume": 59180.0}, {"date": "2018-08-09", "close": 9.42, "volume": 65387.0}, {"date": "2018-08-10", "close": 9.37, "volume": 31726.0}, {"date": "2018-08-13", "close": 9.48, "volume": 91617.0}, {"date": "2018-08-14", "close": 9.11, "volume": 40404.0}, {"date": "2018-08-15", "close": 9.47, "volume": 88147.0}, {"date": "2018-08-16", "close": 9.7, "volume": 46312.0}, {"date": "2018-08-17", "close": 9.53, "volume": 33312.0}, {"date": "2018-08-20", "close": 9.69, "volume": 76284.0}, {"date": "2018-08-21", "close": 9.7, "volume": 66026.0}, {"date": "2018-08-22", "close": 9.95, "volume": 44729.0}, {"date": "2018-08-23", "close": 9.78, "volume": 23858.0}, {"date": "2018-08-24", "close": 10.04, "volume": 32240.0}, {"date": "2018-08-27", "close": 10.03, "volume": 27414.0}, {"date": "2018-08-28", "close": 10.2, "volume": 99597.0}, {"date": "2018-08-29", "close": 10.65, "volume": 50579.0}, {"date": "2018-08-30", "close": 10.74, "volume": 70155.0}, {"date": "2018-08-31", "close": 10.96, "volume": 61245.0}, {"date": "2018-09-04", "close": 11.08, "volume": 61057.0}, {"date": "2018-09-05", "close": 10.8, "volume": 22830.0}, {"date": "2018-09-06", "close": 10.28, "volume": 41256.0}, {"date": "2018-09-07", "close": 10.46, "volume": 46290.0}, {"date": "2018-09-10", "close": 10.65, "volume": 29771.0}, {"date": "2018-09-11", "close": 10.58, "volume": 31690.0}, {"date": "2018-09-12", "close": 9.96, "volume": 32207.0}, {"date": "2018-09-13", "close": 9.84, "volume": 15843.0}, {"date": "2018-09-14", "close": 10.02, "volume": 25731.0}, {"date": "2018-09-17", "close": 9.65, "volume": 36980.0}, {"date": "2018-09-18", "close": 9.53, "volume": 37655.0}, {"date": "2018-09-19", "close": 9.44, "volume": 158140.0}, {"date": "2018-09-20", "close": 9.42, "volume": 232769.0}, {"date": "2018-09-21", "close": 8.86, "volume": 181914.0}, {"date": "2018-09-24", "close": 8.85, "volume": 60083.0}, {"date": "2018-09-25", "close": 8.7, "volume": 149534.0}, {"date": "2018-09-26", "close": 8.99, "volume": 74893.0}, {"date": "2018-09-27", "close": 8.87, "volume": 60213.0}, {"date": "2018-09-28", "close": 8.58, "volume": 66732.0}, {"date": "2018-10-01", "close": 8.22, "volume": 200494.0}, {"date": "2018-10-02", "close": 8.36, "volume": 443761.0}, {"date": "2018-10-03", "close": 8.94, "volume": 81107.0}, {"date": "2018-10-04", "close": 8.67, "volume": 56024.0}, {"date": "2018-10-05", "close": 8.66, "volume": 52430.0}, {"date": "2018-10-08", "close": 8.57, "volume": 51028.0}, {"date": "2018-10-09", "close": 8.51, "volume": 107798.0}, {"date": "2018-10-10", "close": 8.65, "volume": 146865.0}, {"date": "2018-10-11", "close": 8.62, "volume": 48993.0}, {"date": "2018-10-12", "close": 8.2, "volume": 38046.0}, {"date": "2018-10-15", "close": 8.3, "volume": 53248.0}, {"date": "2018-10-16", "close": 8.89, "volume": 55126.0}, {"date": "2018-10-17", "close": 8.63, "volume": 51481.0}, {"date": "2018-10-18", "close": 8.16, "volume": 73525.0}, {"date": "2018-10-19", "close": 7.99, "volume": 61606.0}, {"date": "2018-10-22", "close": 7.97, "volume": 47907.0}, {"date": "2018-10-23", "close": 8.15, "volume": 36747.0}, {"date": "2018-10-24", "close": 7.49, "volume": 100275.0}, {"date": "2018-10-25", "close": 7.85, "volume": 69536.0}, {"date": "2018-10-26", "close": 7.52, "volume": 79001.0}, {"date": "2018-10-29", "close": 7.3, "volume": 98275.0}, {"date": "2018-10-30", "close": 7.63, "volume": 32212.0}, {"date": "2018-10-31", "close": 7.59, "volume": 75868.0}, {"date": "2018-11-01", "close": 8.2, "volume": 105318.0}, {"date": "2018-11-02", "close": 8.25, "volume": 104818.0}, {"date": "2018-11-05", "close": 8.2, "volume": 27661.0}, {"date": "2018-11-06", "close": 7.57, "volume": 38952.0}, {"date": "2018-11-07", "close": 7.9, "volume": 194301.0}, {"date": "2018-11-08", "close": 7.99, "volume": 69347.0}, {"date": "2018-11-09", "close": 7.91, "volume": 60547.0}, {"date": "2018-11-12", "close": 7.51, "volume": 101765.0}, {"date": "2018-11-13", "close": 7.25, "volume": 97517.0}, {"date": "2018-11-14", "close": 6.81, "volume": 190339.0}, {"date": "2018-11-15", "close": 6.97, "volume": 67498.0}, {"date": "2018-11-16", "close": 6.98, "volume": 144852.0}, {"date": "2018-11-19", "close": 6.66, "volume": 56453.0}, {"date": "2018-11-20", "close": 6.4, "volume": 51472.0}, {"date": "2018-11-21", "close": 6.49, "volume": 62616.0}, {"date": "2018-11-23", "close": 6.6, "volume": 16614.0}, {"date": "2018-11-26", "close": 6.24, "volume": 62349.0}, {"date": "2018-11-27", "close": 5.95, "volume": 58610.0}, {"date": "2018-11-28", "close": 6.08, "volume": 123541.0}, {"date": "2018-11-29", "close": 6.09, "volume": 76120.0}, {"date": "2018-11-30", "close": 5.98, "volume": 76872.0}, {"date": "2018-12-03", "close": 6.24, "volume": 57021.0}, {"date": "2018-12-04", "close": 5.98, "volume": 90265.0}, {"date": "2018-12-06", "close": 5.94, "volume": 54900.0}, {"date": "2018-12-07", "close": 5.89, "volume": 60393.0}, {"date": "2018-12-10", "close": 5.82, "volume": 30471.0}, {"date": "2018-12-11", "close": 5.63, "volume": 110406.0}, {"date": "2018-12-12", "close": 5.94, "volume": 51783.0}, {"date": "2018-12-13", "close": 5.48, "volume": 60097.0}, {"date": "2018-12-14", "close": 5.26, "volume": 47593.0}, {"date": "2018-12-17", "close": 5.04, "volume": 99581.0}, {"date": "2018-12-18", "close": 4.87, "volume": 89347.0}, {"date": "2018-12-19", "close": 4.39, "volume": 178072.0}, {"date": "2018-12-20", "close": 4.3, "volume": 172593.0}, {"date": "2018-12-21", "close": 4.12, "volume": 529285.0}, {"date": "2018-12-24", "close": 3.78, "volume": 93887.0}, {"date": "2018-12-26", "close": 3.39, "volume": 356267.0}, {"date": "2018-12-27", "close": 3.29, "volume": 368763.0}, {"date": "2018-12-28", "close": 3.61, "volume": 246417.0}, {"date": "2018-12-31", "close": 3.67, "volume": 262528.0}, {"date": "2019-01-02", "close": 4.27, "volume": 72958.0}, {"date": "2019-01-03", "close": 4.07, "volume": 91591.0}, {"date": "2019-01-04", "close": 4.33, "volume": 61645.0}, {"date": "2019-01-07", "close": 4.55, "volume": 76951.0}, {"date": "2019-01-08", "close": 4.74, "volume": 71652.0}, {"date": "2019-01-09", "close": 4.32, "volume": 108023.0}, {"date": "2019-01-10", "close": 4.4, "volume": 86270.0}, {"date": "2019-01-11", "close": 4.34, "volume": 28284.0}, {"date": "2019-01-14", "close": 4.18, "volume": 102136.0}, {"date": "2019-01-15", "close": 4.17, "volume": 195584.0}, {"date": "2019-01-16", "close": 4.14, "volume": 167038.0}, {"date": "2019-01-17", "close": 4.04, "volume": 117980.0}, {"date": "2019-01-18", "close": 4.12, "volume": 51754.0}, {"date": "2019-01-22", "close": 3.75, "volume": 146282.0}, {"date": "2019-01-23", "close": 3.84, "volume": 273797.0}, {"date": "2019-01-24", "close": 3.86, "volume": 76654.0}, {"date": "2019-01-25", "close": 3.99, "volume": 172206.0}, {"date": "2019-01-28", "close": 3.88, "volume": 77989.0}, {"date": "2019-01-29", "close": 3.83, "volume": 61540.0}, {"date": "2019-01-30", "close": 3.9, "volume": 43081.0}, {"date": "2019-01-31", "close": 3.99, "volume": 43910.0}, {"date": "2019-02-01", "close": 4.03, "volume": 48198.0}, {"date": "2019-02-04", "close": 4.16, "volume": 82227.0}, {"date": "2019-02-05", "close": 4.21, "volume": 56816.0}, {"date": "2019-02-06", "close": 4.45, "volume": 64662.0}, {"date": "2019-02-07", "close": 4.25, "volume": 146801.0}, {"date": "2019-02-08", "close": 4.22, "volume": 97018.0}, {"date": "2019-02-11", "close": 4.16, "volume": 33491.0}, {"date": "2019-02-12", "close": 4.13, "volume": 60752.0}, {"date": "2019-02-13", "close": 4.27, "volume": 33805.0}, {"date": "2019-02-14", "close": 4.09, "volume": 26724.0}, {"date": "2019-02-15", "close": 4.13, "volume": 32560.0}, {"date": "2019-02-19", "close": 4.16, "volume": 38112.0}, {"date": "2019-02-20", "close": 4.19, "volume": 81295.0}, {"date": "2019-02-21", "close": 3.91, "volume": 122989.0}, {"date": "2019-02-22", "close": 4.14, "volume": 46265.0}, {"date": "2019-02-25", "close": 4.35, "volume": 50730.0}, {"date": "2019-02-26", "close": 4.42, "volume": 145365.0}, {"date": "2019-02-27", "close": 4.97, "volume": 358173.0}, {"date": "2019-02-28", "close": 4.84, "volume": 128069.0}, {"date": "2019-03-01", "close": 4.83, "volume": 224555.0}, {"date": "2019-03-04", "close": 4.78, "volume": 35442.0}, {"date": "2019-03-05", "close": 4.56, "volume": 82988.0}, {"date": "2019-03-06", "close": 4.33, "volume": 147712.0}, {"date": "2019-03-07", "close": 4.18, "volume": 222386.0}, {"date": "2019-03-08", "close": 4.33, "volume": 104634.0}, {"date": "2019-03-11", "close": 4.44, "volume": 43835.0}, {"date": "2019-03-12", "close": 4.07, "volume": 98436.0}, {"date": "2019-03-13", "close": 4.23, "volume": 202146.0}, {"date": "2019-03-14", "close": 4.21, "volume": 92275.0}, {"date": "2019-03-15", "close": 4.18, "volume": 159123.0}, {"date": "2019-03-18", "close": 4.29, "volume": 148279.0}, {"date": "2019-03-19", "close": 4.35, "volume": 66590.0}, {"date": "2019-03-20", "close": 4.44, "volume": 47746.0}, {"date": "2019-03-21", "close": 4.4, "volume": 85438.0}, {"date": "2019-03-22", "close": 4.01, "volume": 86573.0}, {"date": "2019-03-25", "close": 4.07, "volume": 76462.0}, {"date": "2019-03-26", "close": 4.04, "volume": 30096.0}, {"date": "2019-03-27", "close": 4.0, "volume": 62423.0}, {"date": "2019-03-28", "close": 3.91, "volume": 69038.0}, {"date": "2019-03-29", "close": 4.02, "volume": 103988.0}, {"date": "2019-04-01", "close": 4.0, "volume": 53628.0}, {"date": "2019-04-02", "close": 4.03, "volume": 43142.0}, {"date": "2019-04-03", "close": 4.03, "volume": 34999.0}, {"date": "2019-04-04", "close": 3.89, "volume": 193416.0}, {"date": "2019-04-05", "close": 3.96, "volume": 76824.0}, {"date": "2019-04-08", "close": 3.81, "volume": 40389.0}, {"date": "2019-04-09", "close": 3.8, "volume": 75656.0}, {"date": "2019-04-10", "close": 3.94, "volume": 47087.0}, {"date": "2019-04-11", "close": 3.9, "volume": 91749.0}, {"date": "2019-04-12", "close": 3.92, "volume": 50020.0}, {"date": "2019-04-15", "close": 3.88, "volume": 70669.0}, {"date": "2019-04-16", "close": 3.86, "volume": 35041.0}, {"date": "2019-04-17", "close": 3.89, "volume": 168219.0}, {"date": "2019-04-18", "close": 3.95, "volume": 69938.0}, {"date": "2019-04-22", "close": 4.2, "volume": 94695.0}, {"date": "2019-04-23", "close": 4.33, "volume": 80665.0}, {"date": "2019-04-24", "close": 4.58, "volume": 96628.0}, {"date": "2019-04-25", "close": 4.33, "volume": 58693.0}, {"date": "2019-04-26", "close": 4.54, "volume": 82707.0}, {"date": "2019-04-29", "close": 4.47, "volume": 41747.0}, {"date": "2019-04-30", "close": 4.23, "volume": 46339.0}, {"date": "2019-05-01", "close": 4.22, "volume": 35241.0}, {"date": "2019-05-02", "close": 4.17, "volume": 31439.0}, {"date": "2019-05-03", "close": 4.06, "volume": 26092.0}, {"date": "2019-05-06", "close": 4.18, "volume": 22746.0}, {"date": "2019-05-07", "close": 4.04, "volume": 34026.0}, {"date": "2019-05-08", "close": 4.05, "volume": 37332.0}, {"date": "2019-05-09", "close": 4.11, "volume": 46380.0}, {"date": "2019-05-10", "close": 4.36, "volume": 61635.0}, {"date": "2019-05-13", "close": 4.22, "volume": 79538.0}, {"date": "2019-05-14", "close": 4.31, "volume": 57653.0}, {"date": "2019-05-15", "close": 4.44, "volume": 57707.0}, {"date": "2019-05-16", "close": 4.18, "volume": 47800.0}, {"date": "2019-05-17", "close": 4.1, "volume": 31486.0}, {"date": "2019-05-20", "close": 3.92, "volume": 60937.0}, {"date": "2019-05-21", "close": 4.01, "volume": 56915.0}, {"date": "2019-05-22", "close": 4.0, "volume": 56052.0}, {"date": "2019-05-23", "close": 3.9, "volume": 99336.0}, {"date": "2019-05-24", "close": 4.03, "volume": 36526.0}, {"date": "2019-05-28", "close": 3.9, "volume": 34579.0}, {"date": "2019-05-29", "close": 3.84, "volume": 81491.0}, {"date": "2019-05-30", "close": 3.84, "volume": 61141.0}, {"date": "2019-05-31", "close": 3.77, "volume": 72227.0}, {"date": "2019-06-03", "close": 3.99, "volume": 108610.0}, {"date": "2019-06-04", "close": 4.06, "volume": 62989.0}, {"date": "2019-06-05", "close": 3.87, "volume": 52462.0}, {"date": "2019-06-06", "close": 3.42, "volume": 100154.0}, {"date": "2019-06-07", "close": 3.41, "volume": 180633.0}, {"date": "2019-06-10", "close": 3.66, "volume": 65272.0}, {"date": "2019-06-11", "close": 3.47, "volume": 111129.0}, {"date": "2019-06-12", "close": 3.46, "volume": 80179.0}, {"date": "2019-06-13", "close": 3.64, "volume": 70000.0}, {"date": "2019-06-14", "close": 3.38, "volume": 125462.0}, {"date": "2019-06-17", "close": 3.63, "volume": 69162.0}, {"date": "2019-06-18", "close": 3.81, "volume": 57473.0}, {"date": "2019-06-19", "close": 3.6, "volume": 48930.0}, {"date": "2019-06-20", "close": 3.61, "volume": 51036.0}, {"date": "2019-06-21", "close": 3.36, "volume": 94282.0}, {"date": "2019-06-24", "close": 3.42, "volume": 60720.0}, {"date": "2019-06-25", "close": 3.42, "volume": 76500.0}, {"date": "2019-06-26", "close": 3.3, "volume": 213374.0}, {"date": "2019-06-27", "close": 3.39, "volume": 116615.0}, {"date": "2019-06-28", "close": 3.74, "volume": 1546654.0}, {"date": "2019-07-01", "close": 4.15, "volume": 220574.0}, {"date": "2019-07-02", "close": 5.02, "volume": 317917.0}, {"date": "2019-07-03", "close": 6.3, "volume": 736887.0}, {"date": "2019-07-05", "close": 6.5, "volume": 2156111.0}, {"date": "2019-07-08", "close": 5.96, "volume": 591557.0}, {"date": "2019-07-09", "close": 5.61, "volume": 188356.0}, {"date": "2019-07-10", "close": 5.6, "volume": 334730.0}, {"date": "2019-07-11", "close": 5.48, "volume": 206492.0}, {"date": "2019-07-12", "close": 5.61, "volume": 144772.0}, {"date": "2019-07-15", "close": 6.03, "volume": 237766.0}, {"date": "2019-07-16", "close": 5.41, "volume": 183665.0}, {"date": "2019-07-17", "close": 5.43, "volume": 88129.0}, {"date": "2019-07-18", "close": 5.61, "volume": 193461.0}, {"date": "2019-07-19", "close": 6.05, "volume": 257836.0}, {"date": "2019-07-22", "close": 5.41, "volume": 168819.0}, {"date": "2019-07-23", "close": 5.06, "volume": 193607.0}, {"date": "2019-07-24", "close": 4.73, "volume": 234470.0}, {"date": "2019-07-25", "close": 4.68, "volume": 187770.0}, {"date": "2019-07-26", "close": 4.34, "volume": 142670.0}, {"date": "2019-07-29", "close": 3.94, "volume": 197591.0}, {"date": "2019-07-30", "close": 3.97, "volume": 245136.0}, {"date": "2019-07-31", "close": 3.91, "volume": 194765.0}, {"date": "2019-08-01", "close": 3.83, "volume": 300872.0}, {"date": "2019-08-02", "close": 3.79, "volume": 316121.0}, {"date": "2019-08-05", "close": 3.44, "volume": 370163.0}, {"date": "2019-08-06", "close": 3.56, "volume": 447815.0}, {"date": "2019-08-07", "close": 3.53, "volume": 137664.0}, {"date": "2019-08-08", "close": 3.58, "volume": 108235.0}, {"date": "2019-08-09", "close": 4.32, "volume": 267433.0}, {"date": "2019-08-12", "close": 4.02, "volume": 228999.0}, {"date": "2019-08-13", "close": 3.95, "volume": 64791.0}, {"date": "2019-08-14", "close": 3.92, "volume": 105422.0}, {"date": "2019-08-15", "close": 4.15, "volume": 86835.0}, {"date": "2019-08-16", "close": 4.04, "volume": 163873.0}, {"date": "2019-08-19", "close": 4.2, "volume": 69296.0}, {"date": "2019-08-20", "close": 4.09, "volume": 34632.0}, {"date": "2019-08-21", "close": 3.8, "volume": 193060.0}, {"date": "2019-08-22", "close": 3.67, "volume": 113191.0}, {"date": "2019-08-23", "close": 3.51, "volume": 128884.0}, {"date": "2019-08-26", "close": 3.61, "volume": 55966.0}, {"date": "2019-08-27", "close": 3.45, "volume": 59413.0}, {"date": "2019-08-28", "close": 3.49, "volume": 32339.0}, {"date": "2019-08-29", "close": 3.52, "volume": 47950.0}, {"date": "2019-08-30", "close": 3.41, "volume": 40401.0}, {"date": "2019-09-03", "close": 3.45, "volume": 99830.0}, {"date": "2019-09-04", "close": 3.38, "volume": 111017.0}, {"date": "2019-09-05", "close": 3.69, "volume": 165006.0}, {"date": "2019-09-06", "close": 3.67, "volume": 72284.0}, {"date": "2019-09-09", "close": 3.87, "volume": 61051.0}, {"date": "2019-09-10", "close": 4.19, "volume": 142222.0}, {"date": "2019-09-11", "close": 4.15, "volume": 95898.0}, {"date": "2019-09-12", "close": 3.81, "volume": 231070.0}, {"date": "2019-09-13", "close": 3.73, "volume": 62145.0}, {"date": "2019-09-16", "close": 3.59, "volume": 58529.0}, {"date": "2019-09-17", "close": 3.38, "volume": 108650.0}, {"date": "2019-09-18", "close": 3.41, "volume": 113638.0}, {"date": "2019-09-19", "close": 3.53, "volume": 85478.0}, {"date": "2019-09-20", "close": 3.56, "volume": 111928.0}, {"date": "2019-09-23", "close": 3.51, "volume": 82840.0}, {"date": "2019-09-24", "close": 3.39, "volume": 97809.0}, {"date": "2019-09-25", "close": 3.28, "volume": 100284.0}, {"date": "2019-09-26", "close": 3.17, "volume": 94414.0}, {"date": "2019-09-27", "close": 3.15, "volume": 66450.0}, {"date": "2019-09-30", "close": 3.01, "volume": 131870.0}, {"date": "2019-10-01", "close": 2.76, "volume": 127927.0}, {"date": "2019-10-02", "close": 2.68, "volume": 104381.0}, {"date": "2019-10-03", "close": 2.56, "volume": 65682.0}, {"date": "2019-10-04", "close": 2.64, "volume": 153042.0}, {"date": "2019-10-07", "close": 2.76, "volume": 71674.0}, {"date": "2019-10-08", "close": 2.66, "volume": 219902.0}, {"date": "2019-10-09", "close": 2.6, "volume": 60996.0}, {"date": "2019-10-10", "close": 2.9, "volume": 223323.0}, {"date": "2019-10-11", "close": 3.05, "volume": 78456.0}, {"date": "2019-10-14", "close": 3.0, "volume": 47006.0}, {"date": "2019-10-15", "close": 3.26, "volume": 74846.0}, {"date": "2019-10-16", "close": 3.33, "volume": 62041.0}, {"date": "2019-10-17", "close": 3.52, "volume": 120641.0}, {"date": "2019-10-18", "close": 3.64, "volume": 127711.0}, {"date": "2019-10-21", "close": 3.5, "volume": 60746.0}, {"date": "2019-10-22", "close": 3.5, "volume": 90643.0}, {"date": "2019-10-23", "close": 3.43, "volume": 19195.0}, {"date": "2019-10-24", "close": 3.5, "volume": 84671.0}, {"date": "2019-10-25", "close": 3.11, "volume": 103451.0}, {"date": "2019-10-28", "close": 3.66, "volume": 241146.0}, {"date": "2019-10-29", "close": 3.54, "volume": 76903.0}, {"date": "2019-10-30", "close": 3.49, "volume": 78386.0}, {"date": "2019-10-31", "close": 3.33, "volume": 123638.0}, {"date": "2019-11-01", "close": 3.46, "volume": 68822.0}, {"date": "2019-11-04", "close": 3.89, "volume": 472991.0}, {"date": "2019-11-05", "close": 3.86, "volume": 177305.0}, {"date": "2019-11-06", "close": 3.82, "volume": 94971.0}, {"date": "2019-11-07", "close": 3.8, "volume": 40939.0}, {"date": "2019-11-08", "close": 3.45, "volume": 147745.0}, {"date": "2019-11-11", "close": 3.21, "volume": 92955.0}, {"date": "2019-11-12", "close": 2.91, "volume": 141246.0}, {"date": "2019-11-13", "close": 2.93, "volume": 103568.0}, {"date": "2019-11-14", "close": 2.63, "volume": 158560.0}, {"date": "2019-11-15", "close": 2.89, "volume": 248212.0}, {"date": "2019-11-18", "close": 2.77, "volume": 127446.0}, {"date": "2019-11-19", "close": 2.74, "volume": 132716.0}, {"date": "2019-11-20", "close": 2.7, "volume": 462054.0}, {"date": "2019-11-21", "close": 2.8, "volume": 94237.0}, {"date": "2019-11-22", "close": 3.02, "volume": 70632.0}, {"date": "2019-11-25", "close": 3.15, "volume": 76062.0}, {"date": "2019-11-26", "close": 2.92, "volume": 72124.0}, {"date": "2019-11-27", "close": 3.03, "volume": 94807.0}, {"date": "2019-11-29", "close": 3.05, "volume": 51823.0}, {"date": "2019-12-02", "close": 3.17, "volume": 352442.0}, {"date": "2019-12-03", "close": 4.47, "volume": 415007.0}, {"date": "2019-12-04", "close": 4.12, "volume": 301566.0}, {"date": "2019-12-05", "close": 4.56, "volume": 319825.0}, {"date": "2019-12-06", "close": 4.3, "volume": 303578.0}, {"date": "2019-12-09", "close": 4.05, "volume": 244193.0}, {"date": "2019-12-10", "close": 3.96, "volume": 412891.0}, {"date": "2019-12-11", "close": 3.83, "volume": 201001.0}, {"date": "2019-12-12", "close": 3.54, "volume": 417720.0}, {"date": "2019-12-13", "close": 3.53, "volume": 245002.0}, {"date": "2019-12-16", "close": 3.67, "volume": 432160.0}, {"date": "2019-12-17", "close": 4.06, "volume": 409248.0}, {"date": "2019-12-18", "close": 4.35, "volume": 560947.0}, {"date": "2019-12-19", "close": 4.23, "volume": 162212.0}, {"date": "2019-12-20", "close": 4.29, "volume": 135375.0}, {"date": "2019-12-23", "close": 4.18, "volume": 94070.0}, {"date": "2019-12-24", "close": 4.57, "volume": 163964.0}, {"date": "2019-12-26", "close": 4.75, "volume": 284695.0}, {"date": "2019-12-27", "close": 4.43, "volume": 65905.0}, {"date": "2019-12-30", "close": 4.89, "volume": 243657.0}, {"date": "2019-12-31", "close": 5.44, "volume": 470581.0}, {"date": "2020-01-02", "close": 4.99, "volume": 177624.0}, {"date": "2020-01-03", "close": 4.71, "volume": 108352.0}, {"date": "2020-01-06", "close": 4.51, "volume": 161190.0}, {"date": "2020-01-07", "close": 4.8, "volume": 115861.0}, {"date": "2020-01-08", "close": 4.77, "volume": 67729.0}, {"date": "2020-01-09", "close": 5.1, "volume": 245944.0}, {"date": "2020-01-10", "close": 5.2, "volume": 159469.0}, {"date": "2020-01-13", "close": 4.57, "volume": 178922.0}, {"date": "2020-01-14", "close": 4.54, "volume": 74859.0}, {"date": "2020-01-15", "close": 5.08, "volume": 309079.0}, {"date": "2020-01-16", "close": 5.38, "volume": 133468.0}, {"date": "2020-01-17", "close": 5.7, "volume": 227510.0}, {"date": "2020-01-21", "close": 5.94, "volume": 295082.0}, {"date": "2020-01-22", "close": 5.93, "volume": 205806.0}, {"date": "2020-01-23", "close": 5.93, "volume": 112572.0}, {"date": "2020-01-24", "close": 5.81, "volume": 115155.0}, {"date": "2020-01-27", "close": 5.61, "volume": 218172.0}, {"date": "2020-01-28", "close": 5.98, "volume": 177494.0}, {"date": "2020-01-29", "close": 5.91, "volume": 110462.0}, {"date": "2020-01-30", "close": 5.49, "volume": 113627.0}, {"date": "2020-01-31", "close": 5.52, "volume": 90357.0}, {"date": "2020-02-03", "close": 5.82, "volume": 174428.0}, {"date": "2020-02-04", "close": 5.38, "volume": 251619.0}, {"date": "2020-02-05", "close": 4.83, "volume": 321006.0}, {"date": "2020-02-06", "close": 5.22, "volume": 184958.0}, {"date": "2020-02-07", "close": 4.87, "volume": 158780.0}, {"date": "2020-02-10", "close": 4.92, "volume": 167386.0}, {"date": "2020-02-11", "close": 5.08, "volume": 111634.0}, {"date": "2020-02-12", "close": 4.61, "volume": 354287.0}, {"date": "2020-02-13", "close": 4.4, "volume": 456993.0}, {"date": "2020-02-14", "close": 4.33, "volume": 240534.0}, {"date": "2020-02-18", "close": 4.37, "volume": 113646.0}, {"date": "2020-02-19", "close": 4.31, "volume": 84391.0}, {"date": "2020-02-20", "close": 4.55, "volume": 160297.0}, {"date": "2020-02-21", "close": 4.11, "volume": 203933.0}, {"date": "2020-02-24", "close": 3.94, "volume": 177678.0}, {"date": "2020-02-25", "close": 3.76, "volume": 226844.0}, {"date": "2020-02-26", "close": 3.71, "volume": 79422.0}, {"date": "2020-02-27", "close": 3.33, "volume": 210458.0}, {"date": "2020-02-28", "close": 3.44, "volume": 158825.0}, {"date": "2020-03-02", "close": 3.24, "volume": 121934.0}, {"date": "2020-03-03", "close": 3.28, "volume": 104730.0}, {"date": "2020-03-04", "close": 3.86, "volume": 145903.0}, {"date": "2020-03-05", "close": 3.595, "volume": 171946.0}, {"date": "2020-03-06", "close": 3.15, "volume": 330990.0}, {"date": "2020-03-09", "close": 2.72, "volume": 194277.0}, {"date": "2020-03-10", "close": 2.8, "volume": 554683.0}, {"date": "2020-03-11", "close": 2.71, "volume": 354757.0}, {"date": "2020-03-12", "close": 2.47, "volume": 155224.0}, {"date": "2020-03-13", "close": 2.4, "volume": 226378.0}, {"date": "2020-03-16", "close": 1.74, "volume": 306217.0}, {"date": "2020-03-17", "close": 1.9, "volume": 111422.0}, {"date": "2020-03-18", "close": 1.76, "volume": 102339.0}, {"date": "2020-03-19", "close": 2.0, "volume": 153399.0}, {"date": "2020-03-20", "close": 2.29, "volume": 123890.0}, {"date": "2020-03-23", "close": 2.03, "volume": 86027.0}, {"date": "2020-03-24", "close": 2.08, "volume": 93121.0}, {"date": "2020-03-25", "close": 2.23, "volume": 111924.0}, {"date": "2020-03-26", "close": 2.33, "volume": 58333.0}, {"date": "2020-03-27", "close": 2.36, "volume": 72842.0}, {"date": "2020-03-30", "close": 2.22, "volume": 48956.0}, {"date": "2020-03-31", "close": 2.11, "volume": 50306.0}, {"date": "2020-04-01", "close": 2.22, "volume": 90288.0}, {"date": "2020-04-02", "close": 2.05, "volume": 138593.0}, {"date": "2020-04-03", "close": 2.01, "volume": 56884.0}, {"date": "2020-04-06", "close": 2.05, "volume": 110715.0}, {"date": "2020-04-07", "close": 2.08, "volume": 129456.0}, {"date": "2020-04-08", "close": 2.02, "volume": 97722.0}, {"date": "2020-04-09", "close": 2.23, "volume": 94515.0}, {"date": "2020-04-13", "close": 2.27, "volume": 137019.0}, {"date": "2020-04-14", "close": 2.4, "volume": 51150.0}, {"date": "2020-04-15", "close": 2.33, "volume": 24868.0}, {"date": "2020-04-16", "close": 2.5, "volume": 121973.0}, {"date": "2020-04-17", "close": 2.44, "volume": 45134.0}, {"date": "2020-04-20", "close": 2.5, "volume": 55361.0}, {"date": "2020-04-21", "close": 2.55, "volume": 60790.0}, {"date": "2020-04-22", "close": 2.6, "volume": 80577.0}, {"date": "2020-04-23", "close": 2.6, "volume": 64599.0}, {"date": "2020-04-24", "close": 2.68, "volume": 80023.0}, {"date": "2020-04-27", "close": 2.71, "volume": 63438.0}, {"date": "2020-04-28", "close": 2.53, "volume": 72595.0}, {"date": "2020-04-29", "close": 2.53, "volume": 56654.0}, {"date": "2020-04-30", "close": 2.43, "volume": 141203.0}, {"date": "2020-05-01", "close": 2.15, "volume": 158707.0}, {"date": "2020-05-04", "close": 2.47, "volume": 174810.0}, {"date": "2020-05-05", "close": 3.03, "volume": 407847.0}, {"date": "2020-05-06", "close": 3.09, "volume": 369790.0}, {"date": "2020-05-07", "close": 3.35, "volume": 134929.0}, {"date": "2020-05-08", "close": 3.25, "volume": 162350.0}, {"date": "2020-05-11", "close": 3.46, "volume": 358755.0}, {"date": "2020-05-12", "close": 3.56, "volume": 332273.0}, {"date": "2020-05-13", "close": 3.47, "volume": 211827.0}, {"date": "2020-05-14", "close": 3.53, "volume": 156898.0}, {"date": "2020-05-15", "close": 3.51, "volume": 110500.0}, {"date": "2020-05-18", "close": 3.44, "volume": 141798.0}, {"date": "2020-05-19", "close": 3.5, "volume": 133737.0}, {"date": "2020-05-20", "close": 3.65, "volume": 136500.0}, {"date": "2020-05-21", "close": 3.63, "volume": 95031.0}, {"date": "2020-05-22", "close": 3.97, "volume": 128920.0}, {"date": "2020-05-26", "close": 3.7, "volume": 153714.0}, {"date": "2020-05-27", "close": 4.05, "volume": 342257.0}, {"date": "2020-05-28", "close": 3.66, "volume": 115708.0}, {"date": "2020-05-29", "close": 3.45, "volume": 176545.0}, {"date": "2020-06-01", "close": 3.3, "volume": 176636.0}, {"date": "2020-06-02", "close": 3.6, "volume": 71904.0}, {"date": "2020-06-03", "close": 3.7, "volume": 141721.0}, {"date": "2020-06-04", "close": 3.255, "volume": 164742.0}, {"date": "2020-06-05", "close": 3.28, "volume": 93924.0}, {"date": "2020-06-08", "close": 3.13, "volume": 259451.0}, {"date": "2020-06-09", "close": 3.27, "volume": 200022.0}, {"date": "2020-06-10", "close": 3.27, "volume": 72471.0}, {"date": "2020-06-11", "close": 2.86, "volume": 184478.0}, {"date": "2020-06-12", "close": 3.1, "volume": 83579.0}, {"date": "2020-06-15", "close": 3.17, "volume": 34097.0}, {"date": "2020-06-16", "close": 3.23, "volume": 47091.0}, {"date": "2020-06-17", "close": 3.21, "volume": 42674.0}, {"date": "2020-06-18", "close": 2.93, "volume": 374865.0}, {"date": "2020-06-19", "close": 2.98, "volume": 118069.0}, {"date": "2020-06-22", "close": 2.91, "volume": 113361.0}, {"date": "2020-06-23", "close": 2.93, "volume": 41204.0}, {"date": "2020-06-24", "close": 2.92, "volume": 56243.0}, {"date": "2020-06-25", "close": 2.98, "volume": 71513.0}, {"date": "2020-06-26", "close": 2.88, "volume": 47591.0}, {"date": "2020-06-29", "close": 2.87, "volume": 80299.0}, {"date": "2020-06-30", "close": 2.72, "volume": 112564.0}, {"date": "2020-07-01", "close": 2.65, "volume": 52080.0}, {"date": "2020-07-02", "close": 2.6, "volume": 92829.0}, {"date": "2020-07-06", "close": 2.74, "volume": 72900.0}, {"date": "2020-07-07", "close": 4.955, "volume": 97137840.0}, {"date": "2020-07-08", "close": 5.37, "volume": 12183540.0}, {"date": "2020-07-09", "close": 5.02, "volume": 2012800.0}, {"date": "2020-07-10", "close": 4.4, "volume": 1709983.0}, {"date": "2020-07-13", "close": 3.93, "volume": 1625678.0}, {"date": "2020-07-14", "close": 3.81, "volume": 804477.0}, {"date": "2020-07-15", "close": 3.98, "volume": 506044.0}, {"date": "2020-07-16", "close": 4.18, "volume": 863923.0}, {"date": "2020-07-17", "close": 4.09, "volume": 547278.0}, {"date": "2020-07-20", "close": 4.32, "volume": 769618.0}, {"date": "2020-07-21", "close": 4.8, "volume": 1832998.0}, {"date": "2020-07-22", "close": 4.59, "volume": 802811.0}, {"date": "2020-07-23", "close": 4.37, "volume": 654633.0}, {"date": "2020-07-24", "close": 4.29, "volume": 272490.0}, {"date": "2020-07-27", "close": 4.15, "volume": 362015.0}, {"date": "2020-07-28", "close": 3.92, "volume": 392895.0}, {"date": "2020-07-29", "close": 4.16, "volume": 561728.0}, {"date": "2020-07-30", "close": 4.27, "volume": 442400.0}, {"date": "2020-07-31", "close": 4.24, "volume": 478757.0}, {"date": "2020-08-03", "close": 4.23, "volume": 344283.0}, {"date": "2020-08-04", "close": 4.09, "volume": 248170.0}, {"date": "2020-08-05", "close": 4.15, "volume": 305368.0}, {"date": "2020-08-06", "close": 4.33, "volume": 398086.0}, {"date": "2020-08-07", "close": 4.25, "volume": 176850.0}, {"date": "2020-08-10", "close": 4.26, "volume": 182519.0}, {"date": "2020-08-11", "close": 4.01, "volume": 374062.0}, {"date": "2020-08-12", "close": 3.9, "volume": 300534.0}, {"date": "2020-08-13", "close": 3.68, "volume": 383632.0}, {"date": "2020-08-14", "close": 4.02, "volume": 390172.0}, {"date": "2020-08-17", "close": 3.96, "volume": 209217.0}, {"date": "2020-08-18", "close": 3.96, "volume": 207574.0}, {"date": "2020-08-19", "close": 4.05, "volume": 197720.0}, {"date": "2020-08-20", "close": 4.0, "volume": 208029.0}, {"date": "2020-08-21", "close": 3.87, "volume": 100192.0}, {"date": "2020-08-24", "close": 3.63, "volume": 279130.0}, {"date": "2020-08-25", "close": 3.74, "volume": 214048.0}, {"date": "2020-08-26", "close": 3.75, "volume": 103505.0}, {"date": "2020-08-27", "close": 3.55, "volume": 131836.0}, {"date": "2020-08-28", "close": 3.63, "volume": 102413.0}, {"date": "2020-08-31", "close": 3.79, "volume": 153437.0}, {"date": "2020-09-01", "close": 3.6, "volume": 112534.0}, {"date": "2020-09-02", "close": 3.51, "volume": 267973.0}, {"date": "2020-09-03", "close": 3.3, "volume": 139624.0}, {"date": "2020-09-04", "close": 3.11, "volume": 348231.0}, {"date": "2020-09-08", "close": 3.34, "volume": 179643.0}, {"date": "2020-09-09", "close": 3.5, "volume": 143250.0}, {"date": "2020-09-10", "close": 3.95, "volume": 1165110.0}, {"date": "2020-09-11", "close": 3.87, "volume": 177261.0}, {"date": "2020-09-14", "close": 4.08, "volume": 439390.0}, {"date": "2020-09-15", "close": 4.22, "volume": 2323682.0}, {"date": "2020-09-16", "close": 4.35, "volume": 338324.0}, {"date": "2020-09-17", "close": 4.5, "volume": 183868.0}, {"date": "2020-09-18", "close": 4.45, "volume": 264471.0}, {"date": "2020-09-21", "close": 4.3, "volume": 194802.0}, {"date": "2020-09-22", "close": 4.13, "volume": 211674.0}, {"date": "2020-09-23", "close": 3.89, "volume": 137705.0}, {"date": "2020-09-24", "close": 3.88, "volume": 136337.0}, {"date": "2020-09-25", "close": 4.01, "volume": 98691.0}, {"date": "2020-09-28", "close": 4.09, "volume": 136442.0}, {"date": "2020-09-29", "close": 3.93, "volume": 129278.0}, {"date": "2020-09-30", "close": 4.01, "volume": 53938.0}, {"date": "2020-10-01", "close": 4.08, "volume": 90050.0}, {"date": "2020-10-02", "close": 4.07, "volume": 69573.0}, {"date": "2020-10-05", "close": 4.86, "volume": 40518370.0}, {"date": "2020-10-06", "close": 4.17, "volume": 1632927.0}, {"date": "2020-10-07", "close": 4.21, "volume": 476060.0}, {"date": "2020-10-08", "close": 4.04, "volume": 672258.0}, {"date": "2020-10-09", "close": 3.99, "volume": 389360.0}, {"date": "2020-10-12", "close": 3.92, "volume": 534890.0}, {"date": "2020-10-13", "close": 4.24, "volume": 324014.0}, {"date": "2020-10-14", "close": 4.0, "volume": 199569.0}, {"date": "2020-10-15", "close": 4.1, "volume": 173758.0}, {"date": "2020-10-16", "close": 4.09, "volume": 121663.0}, {"date": "2020-10-19", "close": 4.05, "volume": 108009.0}, {"date": "2020-10-20", "close": 4.03, "volume": 85711.0}, {"date": "2020-10-21", "close": 3.92, "volume": 153459.0}, {"date": "2020-10-22", "close": 4.0, "volume": 87231.0}, {"date": "2020-10-23", "close": 3.96, "volume": 155956.0}, {"date": "2020-10-26", "close": 3.86, "volume": 199824.0}, {"date": "2020-10-27", "close": 4.09, "volume": 137180.0}, {"date": "2020-10-28", "close": 3.8, "volume": 413235.0}, {"date": "2020-10-29", "close": 3.99, "volume": 185722.0}, {"date": "2020-10-30", "close": 3.96, "volume": 169981.0}, {"date": "2020-11-02", "close": 3.9, "volume": 157385.0}, {"date": "2020-11-03", "close": 4.08, "volume": 138743.0}, {"date": "2020-11-04", "close": 4.21, "volume": 160503.0}, {"date": "2020-11-05", "close": 4.25, "volume": 170434.0}, {"date": "2020-11-06", "close": 4.19, "volume": 104567.0}, {"date": "2020-11-09", "close": 3.99, "volume": 294830.0}, {"date": "2020-11-10", "close": 4.06, "volume": 87507.0}, {"date": "2020-11-11", "close": 4.12, "volume": 83339.0}, {"date": "2020-11-12", "close": 4.13, "volume": 172979.0}, {"date": "2020-11-13", "close": 4.13, "volume": 142905.0}, {"date": "2020-11-16", "close": 4.11, "volume": 158366.0}, {"date": "2020-11-17", "close": 4.18, "volume": 163711.0}, {"date": "2020-11-18", "close": 4.1, "volume": 126798.0}, {"date": "2020-11-19", "close": 4.13, "volume": 174522.0}, {"date": "2020-11-20", "close": 3.99, "volume": 148138.0}, {"date": "2020-11-23", "close": 3.95, "volume": 149318.0}, {"date": "2020-11-24", "close": 3.94, "volume": 193161.0}, {"date": "2020-11-25", "close": 3.9, "volume": 57925.0}, {"date": "2020-11-27", "close": 4.03, "volume": 61941.0}, {"date": "2020-11-30", "close": 3.99, "volume": 133351.0}, {"date": "2020-12-01", "close": 3.91, "volume": 85024.0}, {"date": "2020-12-02", "close": 3.91, "volume": 133571.0}, {"date": "2020-12-03", "close": 3.93, "volume": 58373.0}, {"date": "2020-12-04", "close": 4.04, "volume": 224870.0}, {"date": "2020-12-07", "close": 4.1, "volume": 285528.0}, {"date": "2020-12-08", "close": 4.01, "volume": 182446.0}, {"date": "2020-12-09", "close": 3.91, "volume": 198192.0}, {"date": "2020-12-10", "close": 4.13, "volume": 658289.0}, {"date": "2020-12-11", "close": 3.98, "volume": 131377.0}, {"date": "2020-12-14", "close": 3.95, "volume": 150045.0}, {"date": "2020-12-15", "close": 4.02, "volume": 320495.0}, {"date": "2020-12-16", "close": 4.01, "volume": 119167.0}, {"date": "2020-12-17", "close": 4.06, "volume": 126936.0}, {"date": "2020-12-18", "close": 4.0, "volume": 284228.0}, {"date": "2020-12-21", "close": 4.03, "volume": 203748.0}, {"date": "2020-12-22", "close": 4.02, "volume": 254972.0}, {"date": "2020-12-23", "close": 3.95, "volume": 166428.0}, {"date": "2020-12-24", "close": 3.88, "volume": 55966.0}, {"date": "2020-12-28", "close": 3.95, "volume": 199088.0}, {"date": "2020-12-29", "close": 3.77, "volume": 245915.0}, {"date": "2020-12-30", "close": 3.77, "volume": 110092.0}, {"date": "2020-12-31", "close": 3.56, "volume": 235795.0}, {"date": "2021-01-04", "close": 3.78, "volume": 124467.0}, {"date": "2021-01-05", "close": 3.9, "volume": 115375.0}, {"date": "2021-01-06", "close": 3.82, "volume": 105166.0}, {"date": "2021-01-07", "close": 3.89, "volume": 115376.0}, {"date": "2021-01-08", "close": 3.91, "volume": 92226.0}, {"date": "2021-01-11", "close": 3.92, "volume": 86626.0}, {"date": "2021-01-12", "close": 3.86, "volume": 66416.0}, {"date": "2021-01-13", "close": 3.82, "volume": 55633.0}, {"date": "2021-01-14", "close": 4.13, "volume": 793256.0}, {"date": "2021-01-15", "close": 4.06, "volume": 257518.0}, {"date": "2021-01-19", "close": 3.71, "volume": 517298.0}, {"date": "2021-01-20", "close": 3.83, "volume": 369783.0}, {"date": "2021-01-21", "close": 3.89, "volume": 127549.0}, {"date": "2021-01-22", "close": 4.05, "volume": 257070.0}, {"date": "2021-01-25", "close": 3.96, "volume": 112353.0}, {"date": "2021-01-26", "close": 3.88, "volume": 233075.0}, {"date": "2021-01-27", "close": 3.83, "volume": 169394.0}, {"date": "2021-01-28", "close": 3.69, "volume": 213353.0}, {"date": "2021-01-29", "close": 3.72, "volume": 154040.0}, {"date": "2021-02-01", "close": 3.85, "volume": 133646.0}, {"date": "2021-02-02", "close": 4.13, "volume": 993947.0}, {"date": "2021-02-03", "close": 4.19, "volume": 330779.0}, {"date": "2021-02-04", "close": 4.09, "volume": 873716.0}, {"date": "2021-02-05", "close": 4.08, "volume": 280477.0}, {"date": "2021-02-08", "close": 4.28, "volume": 243303.0}, {"date": "2021-02-09", "close": 4.77, "volume": 2399738.0}, {"date": "2021-02-10", "close": 4.15, "volume": 1045401.0}, {"date": "2021-02-11", "close": 3.94, "volume": 610331.0}, {"date": "2021-02-12", "close": 3.5, "volume": 4944095.0}, {"date": "2021-02-16", "close": 3.64, "volume": 4483295.0}, {"date": "2021-02-17", "close": 3.6, "volume": 2247826.0}, {"date": "2021-02-18", "close": 3.74, "volume": 3208023.0}, {"date": "2021-02-19", "close": 3.76, "volume": 1758244.0}, {"date": "2021-02-22", "close": 4.57, "volume": 7018152.0}, {"date": "2021-02-23", "close": 4.04, "volume": 2550300.0}, {"date": "2021-02-24", "close": 3.79, "volume": 1521142.0}, {"date": "2021-02-25", "close": 3.58, "volume": 1606503.0}, {"date": "2021-02-26", "close": 3.48, "volume": 1746270.0}, {"date": "2021-03-01", "close": 3.38, "volume": 1409549.0}, {"date": "2021-03-02", "close": 3.24, "volume": 1353036.0}, {"date": "2021-03-03", "close": 3.17, "volume": 833886.0}, {"date": "2021-03-04", "close": 2.91, "volume": 1579927.0}, {"date": "2021-03-05", "close": 2.88, "volume": 1205641.0}, {"date": "2021-03-08", "close": 2.86, "volume": 930826.0}, {"date": "2021-03-09", "close": 3.09, "volume": 565102.0}, {"date": "2021-03-10", "close": 3.15, "volume": 325335.0}, {"date": "2021-03-11", "close": 3.24, "volume": 440240.0}, {"date": "2021-03-12", "close": 3.23, "volume": 265388.0}, {"date": "2021-03-15", "close": 3.28, "volume": 348103.0}, {"date": "2021-03-16", "close": 3.21, "volume": 1250420.0}, {"date": "2021-03-17", "close": 3.3, "volume": 527318.0}, {"date": "2021-03-18", "close": 3.18, "volume": 495862.0}, {"date": "2021-03-19", "close": 3.07, "volume": 879457.0}, {"date": "2021-03-22", "close": 3.3, "volume": 335234.0}, {"date": "2021-03-23", "close": 3.07, "volume": 413169.0}, {"date": "2021-03-24", "close": 2.86, "volume": 702674.0}, {"date": "2021-03-25", "close": 3.12, "volume": 509033.0}, {"date": "2021-03-26", "close": 3.07, "volume": 312590.0}, {"date": "2021-03-29", "close": 2.9, "volume": 436689.0}, {"date": "2021-03-30", "close": 2.94, "volume": 186873.0}, {"date": "2021-03-31", "close": 3.08, "volume": 256421.0}, {"date": "2021-04-01", "close": 3.14, "volume": 256284.0}, {"date": "2021-04-05", "close": 3.06, "volume": 434323.0}, {"date": "2021-04-06", "close": 3.07, "volume": 159565.0}, {"date": "2021-04-07", "close": 2.97, "volume": 225799.0}, {"date": "2021-04-08", "close": 2.94, "volume": 235854.0}, {"date": "2021-04-09", "close": 2.9, "volume": 258400.0}, {"date": "2021-04-12", "close": 2.73, "volume": 399868.0}, {"date": "2021-04-13", "close": 2.74, "volume": 163307.0}, {"date": "2021-04-14", "close": 2.83, "volume": 204234.0}, {"date": "2021-04-15", "close": 2.78, "volume": 138482.0}, {"date": "2021-04-16", "close": 2.71, "volume": 239491.0}, {"date": "2021-04-19", "close": 2.63, "volume": 245010.0}, {"date": "2021-04-20", "close": 2.57, "volume": 283220.0}, {"date": "2021-04-21", "close": 2.75, "volume": 123411.0}, {"date": "2021-04-22", "close": 2.85, "volume": 182837.0}, {"date": "2021-04-23", "close": 2.81, "volume": 209579.0}, {"date": "2021-04-26", "close": 2.85, "volume": 252017.0}, {"date": "2021-04-27", "close": 2.84, "volume": 96466.0}, {"date": "2021-04-28", "close": 2.88, "volume": 79425.0}, {"date": "2021-04-29", "close": 2.82, "volume": 92018.0}, {"date": "2021-04-30", "close": 2.82, "volume": 103363.0}, {"date": "2021-05-03", "close": 2.76, "volume": 121923.0}, {"date": "2021-05-04", "close": 2.84, "volume": 4288485.0}, {"date": "2021-05-05", "close": 2.87, "volume": 1762723.0}, {"date": "2021-05-06", "close": 2.94, "volume": 510132.0}, {"date": "2021-05-07", "close": 2.91, "volume": 133743.0}, {"date": "2021-05-10", "close": 2.56, "volume": 685431.0}, {"date": "2021-05-11", "close": 2.52, "volume": 275005.0}, {"date": "2021-05-12", "close": 2.65, "volume": 224961.0}, {"date": "2021-05-13", "close": 2.46, "volume": 302364.0}, {"date": "2021-05-14", "close": 2.5, "volume": 244840.0}, {"date": "2021-05-17", "close": 2.49, "volume": 180104.0}, {"date": "2021-05-18", "close": 2.58, "volume": 274992.0}, {"date": "2021-05-19", "close": 2.57, "volume": 134632.0}, {"date": "2021-05-20", "close": 2.6, "volume": 65715.0}, {"date": "2021-05-21", "close": 2.72, "volume": 128438.0}, {"date": "2021-05-24", "close": 2.56, "volume": 181451.0}, {"date": "2021-05-25", "close": 2.57, "volume": 130078.0}, {"date": "2021-05-26", "close": 2.66, "volume": 162861.0}, {"date": "2021-05-27", "close": 2.77, "volume": 969521.0}, {"date": "2021-05-28", "close": 2.74, "volume": 165762.0}, {"date": "2021-06-01", "close": 2.73, "volume": 140963.0}, {"date": "2021-06-02", "close": 2.71, "volume": 193097.0}, {"date": "2021-06-03", "close": 2.69, "volume": 162124.0}, {"date": "2021-06-04", "close": 2.69, "volume": 133817.0}, {"date": "2021-06-07", "close": 2.77, "volume": 145217.0}, {"date": "2021-06-08", "close": 2.81, "volume": 103420.0}, {"date": "2021-06-09", "close": 2.79, "volume": 159712.0}, {"date": "2021-06-10", "close": 2.84, "volume": 186752.0}, {"date": "2021-06-11", "close": 2.8, "volume": 102056.0}, {"date": "2021-06-14", "close": 2.83, "volume": 126377.0}, {"date": "2021-06-15", "close": 2.74, "volume": 192410.0}, {"date": "2021-06-16", "close": 2.79, "volume": 165526.0}, {"date": "2021-06-17", "close": 2.78, "volume": 215801.0}, {"date": "2021-06-18", "close": 2.73, "volume": 167054.0}, {"date": "2021-06-21", "close": 2.59, "volume": 285460.0}, {"date": "2021-06-22", "close": 2.67, "volume": 579571.0}, {"date": "2021-06-23", "close": 2.71, "volume": 144918.0}, {"date": "2021-06-24", "close": 2.81, "volume": 137465.0}, {"date": "2021-06-25", "close": 2.84, "volume": 131843.0}, {"date": "2021-06-28", "close": 2.79, "volume": 101685.0}, {"date": "2021-06-29", "close": 2.71, "volume": 132124.0}, {"date": "2021-06-30", "close": 2.67, "volume": 98924.0}, {"date": "2021-07-01", "close": 2.68, "volume": 77211.0}, {"date": "2021-07-02", "close": 2.71, "volume": 192036.0}, {"date": "2021-07-06", "close": 2.7, "volume": 113741.0}, {"date": "2021-07-07", "close": 2.56, "volume": 285448.0}, {"date": "2021-07-08", "close": 2.49, "volume": 145116.0}, {"date": "2021-07-09", "close": 2.56, "volume": 94571.0}, {"date": "2021-07-12", "close": 2.49, "volume": 145062.0}, {"date": "2021-07-13", "close": 2.47, "volume": 116478.0}, {"date": "2021-07-14", "close": 2.37, "volume": 197457.0}, {"date": "2021-07-15", "close": 2.33, "volume": 545075.0}, {"date": "2021-07-16", "close": 2.31, "volume": 853180.0}, {"date": "2021-07-19", "close": 2.18, "volume": 350465.0}, {"date": "2021-07-20", "close": 2.3, "volume": 355364.0}, {"date": "2021-07-21", "close": 2.34, "volume": 136973.0}, {"date": "2021-07-22", "close": 2.35, "volume": 127586.0}, {"date": "2021-07-23", "close": 2.25, "volume": 210506.0}, {"date": "2021-07-26", "close": 2.16, "volume": 178006.0}, {"date": "2021-07-27", "close": 2.1, "volume": 176638.0}, {"date": "2021-07-28", "close": 2.18, "volume": 904923.0}, {"date": "2021-07-29", "close": 2.16, "volume": 405164.0}, {"date": "2021-07-30", "close": 2.09, "volume": 218539.0}, {"date": "2021-08-02", "close": 2.14, "volume": 347183.0}, {"date": "2021-08-03", "close": 2.1, "volume": 285869.0}, {"date": "2021-08-04", "close": 1.96, "volume": 375332.0}, {"date": "2021-08-05", "close": 2.0, "volume": 229831.0}, {"date": "2021-08-06", "close": 2.13, "volume": 241891.0}, {"date": "2021-08-09", "close": 2.06, "volume": 174263.0}, {"date": "2021-08-10", "close": 2.0, "volume": 139683.0}, {"date": "2021-08-11", "close": 2.04, "volume": 112143.0}, {"date": "2021-08-12", "close": 2.0, "volume": 93809.0}, {"date": "2021-08-13", "close": 1.98, "volume": 218924.0}, {"date": "2021-08-16", "close": 1.89, "volume": 331128.0}, {"date": "2021-08-17", "close": 1.93, "volume": 118160.0}, {"date": "2021-08-18", "close": 1.94, "volume": 114896.0}, {"date": "2021-08-19", "close": 1.89, "volume": 80796.0}, {"date": "2021-08-20", "close": 1.91, "volume": 108620.0}, {"date": "2021-08-23", "close": 2.05, "volume": 113336.0}, {"date": "2021-08-24", "close": 2.08, "volume": 363819.0}, {"date": "2021-08-25", "close": 2.22, "volume": 269614.0}, {"date": "2021-08-26", "close": 2.2, "volume": 81492.0}, {"date": "2021-08-27", "close": 2.21, "volume": 83012.0}, {"date": "2021-08-30", "close": 2.16, "volume": 125902.0}, {"date": "2021-08-31", "close": 2.26, "volume": 548823.0}, {"date": "2021-09-01", "close": 2.33, "volume": 284733.0}, {"date": "2021-09-02", "close": 2.72, "volume": 838183.0}, {"date": "2021-09-03", "close": 2.78, "volume": 725228.0}, {"date": "2021-09-07", "close": 2.74, "volume": 169042.0}, {"date": "2021-09-08", "close": 2.52, "volume": 198285.0}, {"date": "2021-09-09", "close": 2.6, "volume": 169789.0}, {"date": "2021-09-10", "close": 2.48, "volume": 103601.0}, {"date": "2021-09-13", "close": 2.49, "volume": 91633.0}, {"date": "2021-09-14", "close": 2.24, "volume": 227722.0}, {"date": "2021-09-15", "close": 2.29, "volume": 63075.0}, {"date": "2021-09-16", "close": 2.26, "volume": 4082563.0}, {"date": "2021-09-17", "close": 5.32, "volume": 252822100.0}, {"date": "2021-09-20", "close": 6.17, "volume": 74552010.0}, {"date": "2021-09-21", "close": 8.53, "volume": 85205750.0}, {"date": "2021-09-22", "close": 7.49, "volume": 29240630.0}, {"date": "2021-09-23", "close": 7.03, "volume": 6143554.0}, {"date": "2021-09-24", "close": 6.8, "volume": 4018644.0}, {"date": "2021-09-27", "close": 7.67, "volume": 13336250.0}, {"date": "2021-09-28", "close": 6.89, "volume": 4059195.0}, {"date": "2021-09-29", "close": 6.32, "volume": 3549069.0}, {"date": "2021-09-30", "close": 4.84, "volume": 11092750.0}, {"date": "2021-10-01", "close": 4.81, "volume": 7577182.0}, {"date": "2021-10-04", "close": 4.8, "volume": 4622931.0}, {"date": "2021-10-05", "close": 4.72, "volume": 2965544.0}, {"date": "2021-10-06", "close": 4.63, "volume": 1014227.0}, {"date": "2021-10-07", "close": 4.87, "volume": 1570842.0}, {"date": "2021-10-08", "close": 4.7, "volume": 1085320.0}, {"date": "2021-10-11", "close": 5.31, "volume": 4113270.0}, {"date": "2021-10-12", "close": 5.15, "volume": 1263368.0}, {"date": "2021-10-13", "close": 5.04, "volume": 512191.0}, {"date": "2021-10-14", "close": 5.13, "volume": 1331398.0}, {"date": "2021-10-15", "close": 4.95, "volume": 1202538.0}, {"date": "2021-10-18", "close": 4.62, "volume": 932729.0}, {"date": "2021-10-19", "close": 4.66, "volume": 758819.0}, {"date": "2021-10-20", "close": 4.73, "volume": 560585.0}, {"date": "2021-10-21", "close": 4.79, "volume": 449647.0}, {"date": "2021-10-22", "close": 4.47, "volume": 982614.0}, {"date": "2021-10-25", "close": 4.49, "volume": 475980.0}, {"date": "2021-10-26", "close": 4.46, "volume": 622136.0}, {"date": "2021-10-27", "close": 4.56, "volume": 369922.0}, {"date": "2021-10-28", "close": 4.62, "volume": 905889.0}, {"date": "2021-10-29", "close": 4.53, "volume": 512341.0}, {"date": "2021-11-01", "close": 4.83, "volume": 1175289.0}, {"date": "2021-11-02", "close": 4.96, "volume": 1138950.0}, {"date": "2021-11-03", "close": 5.22, "volume": 1344374.0}, {"date": "2021-11-04", "close": 5.16, "volume": 703980.0}, {"date": "2021-11-05", "close": 5.0, "volume": 693290.0}, {"date": "2021-11-08", "close": 4.9, "volume": 489720.0}, {"date": "2021-11-09", "close": 4.77, "volume": 546438.0}, {"date": "2021-11-10", "close": 4.64, "volume": 726584.0}, {"date": "2021-11-11", "close": 4.43, "volume": 713643.0}, {"date": "2021-11-12", "close": 4.22, "volume": 1820182.0}, {"date": "2021-11-15", "close": 3.7, "volume": 1205059.0}, {"date": "2021-11-16", "close": 3.6, "volume": 747292.0}, {"date": "2021-11-17", "close": 3.59, "volume": 860629.0}, {"date": "2021-11-18", "close": 3.42, "volume": 1180844.0}, {"date": "2021-11-19", "close": 3.5, "volume": 897200.0}, {"date": "2021-11-22", "close": 3.26, "volume": 818853.0}, {"date": "2021-11-23", "close": 3.29, "volume": 569731.0}, {"date": "2021-11-24", "close": 3.38, "volume": 726429.0}, {"date": "2021-11-26", "close": 3.41, "volume": 340354.0}, {"date": "2021-11-29", "close": 3.45, "volume": 574335.0}, {"date": "2021-11-30", "close": 3.41, "volume": 568053.0}, {"date": "2021-12-01", "close": 3.27, "volume": 1117278.0}, {"date": "2021-12-02", "close": 3.31, "volume": 449768.0}, {"date": "2021-12-03", "close": 3.1, "volume": 546554.0}, {"date": "2021-12-06", "close": 3.08, "volume": 691295.0}, {"date": "2021-12-07", "close": 3.25, "volume": 404644.0}, {"date": "2021-12-08", "close": 3.34, "volume": 209751.0}, {"date": "2021-12-09", "close": 3.13, "volume": 1076041.0}, {"date": "2021-12-10", "close": 2.86, "volume": 614083.0}, {"date": "2021-12-13", "close": 2.94, "volume": 387368.0}, {"date": "2021-12-14", "close": 2.75, "volume": 556215.0}, {"date": "2021-12-15", "close": 2.75, "volume": 743137.0}, {"date": "2021-12-16", "close": 2.69, "volume": 713157.0}, {"date": "2021-12-17", "close": 2.73, "volume": 539458.0}, {"date": "2021-12-20", "close": 2.63, "volume": 556433.0}, {"date": "2021-12-21", "close": 2.67, "volume": 762753.0}, {"date": "2021-12-22", "close": 2.65, "volume": 533539.0}, {"date": "2021-12-23", "close": 2.73, "volume": 535968.0}, {"date": "2021-12-27", "close": 2.53, "volume": 855308.0}, {"date": "2021-12-28", "close": 2.42, "volume": 539226.0}, {"date": "2021-12-29", "close": 2.34, "volume": 733354.0}, {"date": "2021-12-30", "close": 2.46, "volume": 568418.0}, {"date": "2021-12-31", "close": 2.41, "volume": 726305.0}, {"date": "2022-01-03", "close": 2.48, "volume": 558379.0}, {"date": "2022-01-04", "close": 2.4, "volume": 448387.0}, {"date": "2022-01-05", "close": 2.25, "volume": 600880.0}, {"date": "2022-01-06", "close": 2.23, "volume": 553033.0}, {"date": "2022-01-07", "close": 2.17, "volume": 413549.0}, {"date": "2022-01-10", "close": 2.15, "volume": 202153.0}, {"date": "2022-01-11", "close": 2.16, "volume": 184886.0}, {"date": "2022-01-12", "close": 2.15, "volume": 685455.0}, {"date": "2022-01-13", "close": 2.2, "volume": 523881.0}, {"date": "2022-01-14", "close": 2.25, "volume": 351937.0}, {"date": "2022-01-18", "close": 2.015, "volume": 434112.0}, {"date": "2022-01-19", "close": 1.94, "volume": 622804.0}, {"date": "2022-01-20", "close": 1.89, "volume": 354643.0}, {"date": "2022-01-21", "close": 1.77, "volume": 512494.0}, {"date": "2022-01-24", "close": 1.73, "volume": 674099.0}, {"date": "2022-01-25", "close": 1.8, "volume": 207531.0}, {"date": "2022-01-26", "close": 1.75, "volume": 217757.0}, {"date": "2022-01-27", "close": 1.62, "volume": 434946.0}, {"date": "2022-01-28", "close": 1.66, "volume": 174001.0}, {"date": "2022-01-31", "close": 1.8, "volume": 306012.0}, {"date": "2022-02-01", "close": 1.87, "volume": 438679.0}, {"date": "2022-02-02", "close": 1.75, "volume": 252948.0}, {"date": "2022-02-03", "close": 1.68, "volume": 156557.0}, {"date": "2022-02-04", "close": 1.83, "volume": 224275.0}, {"date": "2022-02-07", "close": 2.01, "volume": 457002.0}, {"date": "2022-02-08", "close": 2.0, "volume": 257802.0}, {"date": "2022-02-09", "close": 2.14, "volume": 366467.0}, {"date": "2022-02-10", "close": 1.99, "volume": 282983.0}, {"date": "2022-02-11", "close": 1.92, "volume": 240079.0}, {"date": "2022-02-14", "close": 1.9, "volume": 210557.0}, {"date": "2022-02-15", "close": 2.04, "volume": 302309.0}, {"date": "2022-02-16", "close": 2.02, "volume": 163708.0}, {"date": "2022-02-17", "close": 1.95, "volume": 278929.0}, {"date": "2022-02-18", "close": 1.85, "volume": 232896.0}, {"date": "2022-02-22", "close": 1.82, "volume": 193172.0}, {"date": "2022-02-23", "close": 1.77, "volume": 136000.0}, {"date": "2022-02-24", "close": 1.83, "volume": 254092.0}, {"date": "2022-02-25", "close": 1.84, "volume": 162990.0}, {"date": "2022-02-28", "close": 1.77, "volume": 73417.0}, {"date": "2022-03-01", "close": 1.7, "volume": 114154.0}, {"date": "2022-03-02", "close": 1.68, "volume": 100467.0}, {"date": "2022-03-03", "close": 1.62, "volume": 163944.0}, {"date": "2022-03-04", "close": 1.53, "volume": 205175.0}, {"date": "2022-03-07", "close": 1.56, "volume": 266076.0}, {"date": "2022-03-08", "close": 1.53, "volume": 124099.0}, {"date": "2022-03-09", "close": 1.65, "volume": 121438.0}, {"date": "2022-03-10", "close": 1.59, "volume": 182121.0}, {"date": "2022-03-11", "close": 1.51, "volume": 224346.0}, {"date": "2022-03-14", "close": 1.5, "volume": 298541.0}, {"date": "2022-03-15", "close": 1.46, "volume": 134940.0}, {"date": "2022-03-16", "close": 1.6, "volume": 230509.0}, {"date": "2022-03-17", "close": 1.62, "volume": 269511.0}, {"date": "2022-03-18", "close": 1.76, "volume": 555055.0}, {"date": "2022-03-21", "close": 1.68, "volume": 194524.0}, {"date": "2022-03-22", "close": 1.7, "volume": 193172.0}, {"date": "2022-03-23", "close": 1.69, "volume": 109006.0}, {"date": "2022-03-24", "close": 1.66, "volume": 98820.0}, {"date": "2022-03-25", "close": 1.65, "volume": 81235.0}, {"date": "2022-03-28", "close": 1.59, "volume": 145733.0}, {"date": "2022-03-29", "close": 1.62, "volume": 114670.0}, {"date": "2022-03-30", "close": 1.57, "volume": 208523.0}, {"date": "2022-03-31", "close": 1.64, "volume": 186019.0}, {"date": "2022-04-01", "close": 1.77, "volume": 876277.0}, {"date": "2022-04-04", "close": 2.03, "volume": 1093282.0}, {"date": "2022-04-05", "close": 1.94, "volume": 311507.0}, {"date": "2022-04-06", "close": 1.97, "volume": 245731.0}, {"date": "2022-04-07", "close": 1.87, "volume": 232029.0}, {"date": "2022-04-08", "close": 1.73, "volume": 205859.0}, {"date": "2022-04-11", "close": 1.58, "volume": 443201.0}, {"date": "2022-04-12", "close": 1.41, "volume": 1178583.0}, {"date": "2022-04-13", "close": 1.49, "volume": 578152.0}, {"date": "2022-04-14", "close": 1.45, "volume": 103945.0}, {"date": "2022-04-18", "close": 1.34, "volume": 267941.0}, {"date": "2022-04-19", "close": 1.37, "volume": 160706.0}, {"date": "2022-04-20", "close": 1.4, "volume": 157239.0}, {"date": "2022-04-21", "close": 1.33, "volume": 300156.0}, {"date": "2022-04-22", "close": 1.39, "volume": 174718.0}, {"date": "2022-04-25", "close": 1.35, "volume": 113509.0}, {"date": "2022-04-26", "close": 1.37, "volume": 188724.0}, {"date": "2022-04-27", "close": 1.39, "volume": 140934.0}, {"date": "2022-04-28", "close": 1.36, "volume": 261772.0}, {"date": "2022-04-29", "close": 1.31, "volume": 142766.0}, {"date": "2022-05-02", "close": 1.36, "volume": 94652.0}, {"date": "2022-05-03", "close": 1.33, "volume": 102542.0}, {"date": "2022-05-04", "close": 1.37, "volume": 145690.0}, {"date": "2022-05-05", "close": 1.33, "volume": 115987.0}, {"date": "2022-05-06", "close": 1.27, "volume": 160301.0}, {"date": "2022-05-09", "close": 1.12, "volume": 537225.0}, {"date": "2022-05-10", "close": 1.22, "volume": 287824.0}, {"date": "2022-05-11", "close": 1.1, "volume": 268979.0}, {"date": "2022-05-12", "close": 1.04, "volume": 173024.0}, {"date": "2022-05-13", "close": 1.04, "volume": 494944.0}, {"date": "2022-05-16", "close": 1.03, "volume": 316361.0}, {"date": "2022-05-17", "close": 1.06, "volume": 232510.0}, {"date": "2022-05-18", "close": 1.06, "volume": 162083.0}, {"date": "2022-05-19", "close": 1.07, "volume": 335494.0}, {"date": "2022-05-20", "close": 1.045, "volume": 338287.0}, {"date": "2022-05-23", "close": 1.02, "volume": 80157.0}, {"date": "2022-05-24", "close": 0.967, "volume": 146132.0}, {"date": "2022-05-25", "close": 0.9999, "volume": 117150.0}, {"date": "2022-05-26", "close": 1.05, "volume": 164823.0}, {"date": "2022-05-27", "close": 1.08, "volume": 92175.0}, {"date": "2022-05-31", "close": 1.03, "volume": 55374.0}, {"date": "2022-06-01", "close": 0.982, "volume": 193567.0}, {"date": "2022-06-02", "close": 0.9882, "volume": 97173.0}, {"date": "2022-06-03", "close": 1.06, "volume": 110638.0}, {"date": "2022-06-06", "close": 1.02, "volume": 91162.0}, {"date": "2022-06-07", "close": 1.12, "volume": 295274.0}, {"date": "2022-06-08", "close": 1.2, "volume": 269784.0}, {"date": "2022-06-09", "close": 1.12, "volume": 176945.0}, {"date": "2022-06-10", "close": 1.06, "volume": 160270.0}, {"date": "2022-06-13", "close": 0.9601, "volume": 165293.0}, {"date": "2022-06-14", "close": 0.9401, "volume": 149245.0}, {"date": "2022-06-15", "close": 0.9899, "volume": 258579.0}, {"date": "2022-06-16", "close": 0.95, "volume": 178048.0}, {"date": "2022-06-17", "close": 1.05, "volume": 411444.0}, {"date": "2022-06-21", "close": 1.03, "volume": 190536.0}, {"date": "2022-06-22", "close": 1.04, "volume": 110214.0}, {"date": "2022-06-23", "close": 1.1, "volume": 495086.0}, {"date": "2022-06-24", "close": 0.87, "volume": 1069586.0}, {"date": "2022-06-27", "close": 1.07, "volume": 726568.0}, {"date": "2022-06-28", "close": 1.03, "volume": 286938.0}, {"date": "2022-06-29", "close": 1.02, "volume": 267661.0}, {"date": "2022-06-30", "close": 0.9901, "volume": 340040.0}, {"date": "2022-07-01", "close": 1.01, "volume": 248420.0}, {"date": "2022-07-05", "close": 1.07, "volume": 268392.0}, {"date": "2022-07-06", "close": 1.08, "volume": 149944.0}, {"date": "2022-07-07", "close": 1.1, "volume": 176684.0}, {"date": "2022-07-08", "close": 1.17, "volume": 484302.0}, {"date": "2022-07-11", "close": 1.11, "volume": 142489.0}, {"date": "2022-07-12", "close": 1.08, "volume": 177890.0}, {"date": "2022-07-13", "close": 1.04, "volume": 141748.0}, {"date": "2022-07-14", "close": 1.01, "volume": 188156.0}, {"date": "2022-07-15", "close": 0.991, "volume": 237750.0}, {"date": "2022-07-18", "close": 1.0, "volume": 143172.0}, {"date": "2022-07-19", "close": 1.0, "volume": 299175.0}, {"date": "2022-07-20", "close": 0.9496, "volume": 903680.0}, {"date": "2022-07-21", "close": 1.02, "volume": 297977.0}, {"date": "2022-07-22", "close": 0.965, "volume": 253823.0}, {"date": "2022-07-25", "close": 0.94, "volume": 150845.0}, {"date": "2022-07-26", "close": 0.8999, "volume": 348980.0}, {"date": "2022-07-27", "close": 0.9109, "volume": 147868.0}, {"date": "2022-07-28", "close": 0.8915, "volume": 215533.0}, {"date": "2022-07-29", "close": 0.88, "volume": 121739.0}, {"date": "2022-08-01", "close": 0.8823, "volume": 175947.0}, {"date": "2022-08-02", "close": 0.8737, "volume": 271687.0}, {"date": "2022-08-03", "close": 0.91, "volume": 326015.0}, {"date": "2022-08-04", "close": 0.9, "volume": 921607.0}, {"date": "2022-08-05", "close": 0.916, "volume": 422107.0}, {"date": "2022-08-08", "close": 0.96, "volume": 542090.0}, {"date": "2022-08-09", "close": 0.87, "volume": 758262.0}, {"date": "2022-08-10", "close": 0.8615, "volume": 482292.0}, {"date": "2022-08-11", "close": 0.965, "volume": 497711.0}, {"date": "2022-08-12", "close": 1.03, "volume": 561330.0}, {"date": "2022-08-15", "close": 1.125, "volume": 766752.0}, {"date": "2022-08-16", "close": 1.08, "volume": 890483.0}, {"date": "2022-08-17", "close": 1.1, "volume": 292054.0}, {"date": "2022-08-18", "close": 1.15, "volume": 279758.0}, {"date": "2022-08-19", "close": 1.1, "volume": 365235.0}, {"date": "2022-08-22", "close": 1.0, "volume": 252267.0}, {"date": "2022-08-23", "close": 1.04, "volume": 262441.0}, {"date": "2022-08-24", "close": 1.0, "volume": 409219.0}, {"date": "2022-08-25", "close": 1.04, "volume": 148468.0}, {"date": "2022-08-26", "close": 0.99, "volume": 160320.0}, {"date": "2022-08-29", "close": 0.9801, "volume": 140557.0}, {"date": "2022-08-30", "close": 0.9622, "volume": 145426.0}, {"date": "2022-08-31", "close": 0.9585, "volume": 160623.0}, {"date": "2022-09-01", "close": 0.9199, "volume": 139469.0}, {"date": "2022-09-02", "close": 0.908, "volume": 50626.0}, {"date": "2022-09-06", "close": 0.9104, "volume": 175469.0}, {"date": "2022-09-07", "close": 1.02, "volume": 191923.0}, {"date": "2022-09-08", "close": 1.03, "volume": 198782.0}, {"date": "2022-09-09", "close": 1.0, "volume": 152672.0}, {"date": "2022-09-12", "close": 0.962, "volume": 164772.0}, {"date": "2022-09-13", "close": 0.9311, "volume": 168734.0}, {"date": "2022-09-14", "close": 0.945, "volume": 116727.0}, {"date": "2022-09-15", "close": 0.955, "volume": 98747.0}, {"date": "2022-09-16", "close": 0.9224, "volume": 187354.0}, {"date": "2022-09-19", "close": 0.8388, "volume": 545656.0}, {"date": "2022-09-20", "close": 0.7901, "volume": 239683.0}, {"date": "2022-09-21", "close": 0.7908, "volume": 152244.0}, {"date": "2022-09-22", "close": 0.78, "volume": 260619.0}, {"date": "2022-09-23", "close": 0.7399, "volume": 169733.0}, {"date": "2022-09-26", "close": 0.7243, "volume": 95856.0}, {"date": "2022-09-27", "close": 0.7073, "volume": 242534.0}, {"date": "2022-09-28", "close": 0.7591, "volume": 193093.0}, {"date": "2022-09-29", "close": 0.7833, "volume": 226684.0}, {"date": "2022-09-30", "close": 0.8185, "volume": 137578.0}, {"date": "2022-10-03", "close": 0.8196, "volume": 140544.0}, {"date": "2022-10-04", "close": 0.8466, "volume": 58110.0}, {"date": "2022-10-05", "close": 0.8312, "volume": 114313.0}, {"date": "2022-10-06", "close": 0.8837, "volume": 145426.0}, {"date": "2022-10-07", "close": 0.9396, "volume": 441706.0}, {"date": "2022-10-10", "close": 0.9279, "volume": 28952.0}, {"date": "2022-10-11", "close": 0.9199, "volume": 135488.0}, {"date": "2022-10-12", "close": 0.9285, "volume": 75047.0}, {"date": "2022-10-13", "close": 0.91, "volume": 134714.0}, {"date": "2022-10-14", "close": 0.91, "volume": 122165.0}, {"date": "2022-10-17", "close": 0.9374, "volume": 80113.0}, {"date": "2022-10-18", "close": 0.9101, "volume": 138628.0}, {"date": "2022-10-19", "close": 0.91, "volume": 89019.0}, {"date": "2022-10-20", "close": 0.91, "volume": 94314.0}, {"date": "2022-10-21", "close": 0.9151, "volume": 190915.0}, {"date": "2022-10-24", "close": 0.8949, "volume": 209163.0}, {"date": "2022-10-25", "close": 0.898, "volume": 115361.0}, {"date": "2022-10-26", "close": 0.8974, "volume": 115659.0}, {"date": "2022-10-27", "close": 0.8604, "volume": 260834.0}, {"date": "2022-10-28", "close": 0.875, "volume": 48927.0}, {"date": "2022-10-31", "close": 0.867, "volume": 61002.0}, {"date": "2022-11-01", "close": 0.8617, "volume": 66232.0}, {"date": "2022-11-02", "close": 0.8639, "volume": 72710.0}, {"date": "2022-11-03", "close": 0.864, "volume": 139339.0}, {"date": "2022-11-04", "close": 0.835, "volume": 103801.0}, {"date": "2022-11-07", "close": 0.8492, "volume": 55857.0}, {"date": "2022-11-08", "close": 0.792, "volume": 282092.0}, {"date": "2022-11-09", "close": 0.7411, "volume": 121815.0}, {"date": "2022-11-10", "close": 0.83, "volume": 504616.0}, {"date": "2022-11-11", "close": 0.842, "volume": 201238.0}, {"date": "2022-11-14", "close": 0.87, "volume": 152118.0}, {"date": "2022-11-15", "close": 0.912, "volume": 224869.0}, {"date": "2022-11-16", "close": 0.909, "volume": 41033.0}, {"date": "2022-11-17", "close": 0.9019, "volume": 57804.0}, {"date": "2022-11-18", "close": 0.91, "volume": 16878.0}, {"date": "2022-11-21", "close": 0.8915, "volume": 50787.0}, {"date": "2022-11-22", "close": 0.9549, "volume": 120924.0}, {"date": "2022-11-23", "close": 0.9, "volume": 103254.0}, {"date": "2022-11-25", "close": 0.8948, "volume": 43928.0}, {"date": "2022-11-28", "close": 0.8758, "volume": 18451.0}, {"date": "2022-11-29", "close": 0.9, "volume": 63051.0}, {"date": "2022-11-30", "close": 0.9322, "volume": 145997.0}, {"date": "2022-12-01", "close": 0.9725, "volume": 124484.0}, {"date": "2022-12-02", "close": 1.02, "volume": 231573.0}, {"date": "2022-12-05", "close": 1.0, "volume": 63256.0}, {"date": "2022-12-06", "close": 1.04, "volume": 163982.0}, {"date": "2022-12-07", "close": 1.02, "volume": 97062.0}, {"date": "2022-12-08", "close": 1.02, "volume": 83468.0}, {"date": "2022-12-09", "close": 1.03, "volume": 112329.0}, {"date": "2022-12-12", "close": 0.9998, "volume": 207932.0}, {"date": "2022-12-13", "close": 0.7711, "volume": 1146918.0}, {"date": "2022-12-14", "close": 0.8003, "volume": 159242.0}, {"date": "2022-12-15", "close": 0.839, "volume": 106360.0}, {"date": "2022-12-16", "close": 0.86, "volume": 181367.0}, {"date": "2022-12-19", "close": 0.8095, "volume": 82954.0}, {"date": "2022-12-20", "close": 0.78, "volume": 162136.0}, {"date": "2022-12-21", "close": 0.812, "volume": 140075.0}, {"date": "2022-12-22", "close": 0.825, "volume": 87419.0}, {"date": "2022-12-23", "close": 0.8342, "volume": 144394.0}, {"date": "2022-12-27", "close": 0.7772, "volume": 93059.0}, {"date": "2022-12-28", "close": 0.7861, "volume": 36462.0}, {"date": "2022-12-29", "close": 0.78, "volume": 52145.0}, {"date": "2022-12-30", "close": 0.85, "volume": 60981.0}, {"date": "2023-01-03", "close": 0.8672, "volume": 93253.0}, {"date": "2023-01-04", "close": 0.9223, "volume": 82157.0}, {"date": "2023-01-05", "close": 0.86, "volume": 224330.0}, {"date": "2023-01-06", "close": 0.8587, "volume": 160138.0}, {"date": "2023-01-09", "close": 0.85, "volume": 128306.0}, {"date": "2023-01-10", "close": 0.8655, "volume": 36584.0}, {"date": "2023-01-11", "close": 0.8475, "volume": 65229.0}, {"date": "2023-01-12", "close": 0.896, "volume": 39343.0}, {"date": "2023-01-13", "close": 0.91, "volume": 236753.0}, {"date": "2023-01-17", "close": 0.8851, "volume": 96811.0}, {"date": "2023-01-18", "close": 0.885, "volume": 65167.0}, {"date": "2023-01-19", "close": 0.8497, "volume": 116348.0}, {"date": "2023-01-20", "close": 0.8738, "volume": 189004.0}, {"date": "2023-01-23", "close": 0.8, "volume": 409848.0}, {"date": "2023-01-24", "close": 0.7903, "volume": 119535.0}, {"date": "2023-01-25", "close": 0.803, "volume": 54687.0}, {"date": "2023-01-26", "close": 0.83, "volume": 71296.0}, {"date": "2023-01-27", "close": 0.8283, "volume": 95674.0}, {"date": "2023-01-30", "close": 0.81, "volume": 46398.0}, {"date": "2023-01-31", "close": 0.82, "volume": 59621.0}, {"date": "2023-02-01", "close": 0.8255, "volume": 46027.0}, {"date": "2023-02-02", "close": 0.8405, "volume": 69113.0}, {"date": "2023-02-03", "close": 0.864, "volume": 47001.0}, {"date": "2023-02-06", "close": 0.825, "volume": 100783.0}, {"date": "2023-02-07", "close": 0.8199, "volume": 121829.0}, {"date": "2023-02-08", "close": 0.81, "volume": 133368.0}, {"date": "2023-02-09", "close": 0.81, "volume": 72798.0}, {"date": "2023-02-10", "close": 0.8001, "volume": 15720.0}, {"date": "2023-02-13", "close": 0.7893, "volume": 154992.0}, {"date": "2023-02-14", "close": 0.76, "volume": 50663.0}, {"date": "2023-02-15", "close": 0.7699, "volume": 23896.0}, {"date": "2023-02-16", "close": 0.755, "volume": 32289.0}, {"date": "2023-02-17", "close": 0.75, "volume": 95414.0}, {"date": "2023-02-21", "close": 0.7661, "volume": 261644.0}, {"date": "2023-02-22", "close": 0.7899, "volume": 128553.0}, {"date": "2023-02-23", "close": 0.7533, "volume": 75159.0}, {"date": "2023-02-24", "close": 0.751, "volume": 53507.0}, {"date": "2023-02-27", "close": 0.7575, "volume": 33424.0}, {"date": "2023-02-28", "close": 0.73, "volume": 31682.0}, {"date": "2023-03-01", "close": 0.7201, "volume": 131384.0}, {"date": "2023-03-02", "close": 0.6958, "volume": 83452.0}, {"date": "2023-03-03", "close": 0.71, "volume": 194442.0}, {"date": "2023-03-06", "close": 0.7295, "volume": 49611.0}, {"date": "2023-03-07", "close": 0.705, "volume": 51733.0}, {"date": "2023-03-08", "close": 0.7309, "volume": 97465.0}, {"date": "2023-03-09", "close": 0.7102, "volume": 67990.0}, {"date": "2023-03-10", "close": 0.65, "volume": 274563.0}, {"date": "2023-03-13", "close": 0.682, "volume": 44329.0}, {"date": "2023-03-14", "close": 0.6821, "volume": 79799.0}, {"date": "2023-03-15", "close": 0.72, "volume": 48534.0}, {"date": "2023-03-16", "close": 0.737, "volume": 70307.0}, {"date": "2023-03-17", "close": 0.7351, "volume": 154130.0}, {"date": "2023-03-20", "close": 0.6851, "volume": 52107.0}, {"date": "2023-03-21", "close": 0.685, "volume": 22737.0}, {"date": "2023-03-22", "close": 0.7049, "volume": 72181.0}, {"date": "2023-03-23", "close": 0.6801, "volume": 34457.0}, {"date": "2023-03-24", "close": 0.6799, "volume": 31475.0}, {"date": "2023-03-27", "close": 0.65, "volume": 426639.0}, {"date": "2023-03-28", "close": 0.6481, "volume": 234393.0}, {"date": "2023-03-29", "close": 0.7216, "volume": 613939.0}, {"date": "2023-03-30", "close": 0.7939, "volume": 110410.0}, {"date": "2023-03-31", "close": 0.91, "volume": 500629.0}, {"date": "2023-04-03", "close": 0.9951, "volume": 595106.0}, {"date": "2023-04-04", "close": 1.08, "volume": 1963719.0}, {"date": "2023-04-05", "close": 0.9976, "volume": 590446.0}, {"date": "2023-04-06", "close": 1.08, "volume": 343816.0}, {"date": "2023-04-10", "close": 1.25, "volume": 736171.0}, {"date": "2023-04-11", "close": 1.24, "volume": 1121843.0}, {"date": "2023-04-12", "close": 1.065, "volume": 675613.0}, {"date": "2023-04-13", "close": 1.085, "volume": 196077.0}, {"date": "2023-04-14", "close": 1.04, "volume": 492629.0}, {"date": "2023-04-17", "close": 1.11, "volume": 340651.0}, {"date": "2023-04-18", "close": 1.07, "volume": 279464.0}, {"date": "2023-04-19", "close": 1.09, "volume": 208394.0}, {"date": "2023-04-20", "close": 1.05, "volume": 111052.0}, {"date": "2023-04-21", "close": 1.06, "volume": 77694.0}, {"date": "2023-04-24", "close": 1.0, "volume": 208319.0}, {"date": "2023-04-25", "close": 1.01, "volume": 145705.0}, {"date": "2023-04-26", "close": 1.025, "volume": 127424.0}, {"date": "2023-04-27", "close": 1.14, "volume": 248736.0}, {"date": "2023-04-28", "close": 1.08, "volume": 329205.0}, {"date": "2023-05-01", "close": 1.11, "volume": 204855.0}, {"date": "2023-05-02", "close": 1.03, "volume": 428443.0}, {"date": "2023-05-03", "close": 1.13, "volume": 200172.0}, {"date": "2023-05-04", "close": 1.15, "volume": 190252.0}, {"date": "2023-05-05", "close": 1.2, "volume": 186507.0}, {"date": "2023-05-08", "close": 1.3, "volume": 253793.0}, {"date": "2023-05-09", "close": 1.295, "volume": 502359.0}, {"date": "2023-05-10", "close": 1.71, "volume": 8572562.0}, {"date": "2023-05-11", "close": 2.03, "volume": 2217478.0}, {"date": "2023-05-12", "close": 2.05, "volume": 1199107.0}, {"date": "2023-05-15", "close": 2.6, "volume": 3328684.0}, {"date": "2023-05-16", "close": 2.37, "volume": 2400786.0}, {"date": "2023-05-17", "close": 3.24, "volume": 4265007.0}, {"date": "2023-05-18", "close": 3.25, "volume": 5585524.0}, {"date": "2023-05-19", "close": 3.19, "volume": 1860968.0}, {"date": "2023-05-22", "close": 3.37, "volume": 1284907.0}, {"date": "2023-05-23", "close": 3.08, "volume": 847785.0}, {"date": "2023-05-24", "close": 2.95, "volume": 593315.0}, {"date": "2023-05-25", "close": 2.8, "volume": 854501.0}, {"date": "2023-05-26", "close": 2.6, "volume": 785128.0}, {"date": "2023-05-30", "close": 3.09, "volume": 1805107.0}, {"date": "2023-05-31", "close": 3.04, "volume": 583095.0}, {"date": "2023-06-01", "close": 3.24, "volume": 538360.0}, {"date": "2023-06-02", "close": 3.2, "volume": 364009.0}, {"date": "2023-06-05", "close": 3.28, "volume": 748258.0}, {"date": "2023-06-06", "close": 3.45, "volume": 968402.0}, {"date": "2023-06-07", "close": 3.5, "volume": 855506.0}, {"date": "2023-06-08", "close": 3.86, "volume": 1331325.0}, {"date": "2023-06-09", "close": 3.58, "volume": 1454554.0}, {"date": "2023-06-12", "close": 3.36, "volume": 1248614.0}, {"date": "2023-06-13", "close": 3.31, "volume": 647401.0}, {"date": "2023-06-14", "close": 3.35, "volume": 702247.0}, {"date": "2023-06-15", "close": 2.49, "volume": 5471363.0}, {"date": "2023-06-16", "close": 2.24, "volume": 3152891.0}, {"date": "2023-06-20", "close": 2.1, "volume": 1616261.0}, {"date": "2023-06-21", "close": 2.3, "volume": 868752.0}, {"date": "2023-06-22", "close": 2.18, "volume": 581175.0}, {"date": "2023-06-23", "close": 2.19, "volume": 591356.0}, {"date": "2023-06-26", "close": 2.06, "volume": 703954.0}, {"date": "2023-06-27", "close": 2.17, "volume": 771562.0}, {"date": "2023-06-28", "close": 2.35, "volume": 408791.0}, {"date": "2023-06-29", "close": 2.23, "volume": 397743.0}, {"date": "2023-06-30", "close": 2.29, "volume": 454990.0}, {"date": "2023-07-03", "close": 2.25, "volume": 153499.0}, {"date": "2023-07-05", "close": 2.42, "volume": 473515.0}, {"date": "2023-07-06", "close": 2.4, "volume": 537911.0}, {"date": "2023-07-07", "close": 2.59, "volume": 479466.0}, {"date": "2023-07-10", "close": 2.97, "volume": 1551144.0}, {"date": "2023-07-11", "close": 2.83, "volume": 516132.0}, {"date": "2023-07-12", "close": 2.77, "volume": 385572.0}, {"date": "2023-07-13", "close": 2.68, "volume": 501929.0}, {"date": "2023-07-14", "close": 2.46, "volume": 510011.0}, {"date": "2023-07-17", "close": 2.63, "volume": 296602.0}, {"date": "2023-07-18", "close": 2.67, "volume": 272507.0}, {"date": "2023-07-19", "close": 2.7, "volume": 197153.0}, {"date": "2023-07-20", "close": 2.73, "volume": 260293.0}, {"date": "2023-07-21", "close": 2.755, "volume": 110572.0}, {"date": "2023-07-24", "close": 2.42, "volume": 828607.0}, {"date": "2023-07-25", "close": 2.3, "volume": 156023.0}, {"date": "2023-07-26", "close": 2.35, "volume": 192421.0}, {"date": "2023-07-27", "close": 2.15, "volume": 351629.0}, {"date": "2023-07-28", "close": 2.29, "volume": 206152.0}, {"date": "2023-07-31", "close": 2.25, "volume": 100759.0}, {"date": "2023-08-01", "close": 2.24, "volume": 229562.0}, {"date": "2023-08-02", "close": 2.17, "volume": 199152.0}, {"date": "2023-08-03", "close": 2.16, "volume": 195612.0}, {"date": "2023-08-04", "close": 2.18, "volume": 166908.0}, {"date": "2023-08-07", "close": 2.09, "volume": 156711.0}, {"date": "2023-08-08", "close": 2.14, "volume": 171481.0}, {"date": "2023-08-09", "close": 2.31, "volume": 382527.0}, {"date": "2023-08-10", "close": 2.14, "volume": 221781.0}, {"date": "2023-08-11", "close": 2.24, "volume": 114169.0}, {"date": "2023-08-14", "close": 2.23, "volume": 115588.0}, {"date": "2023-08-15", "close": 2.16, "volume": 93448.0}, {"date": "2023-08-16", "close": 2.08, "volume": 100290.0}, {"date": "2023-08-17", "close": 2.02, "volume": 97609.0}, {"date": "2023-08-18", "close": 2.16, "volume": 200232.0}, {"date": "2023-08-21", "close": 2.2, "volume": 125026.0}, {"date": "2023-08-22", "close": 2.09, "volume": 240856.0}, {"date": "2023-08-23", "close": 2.32, "volume": 242776.0}, {"date": "2023-08-24", "close": 2.095, "volume": 182213.0}, {"date": "2023-08-25", "close": 2.07, "volume": 137843.0}, {"date": "2023-08-28", "close": 2.03, "volume": 177233.0}, {"date": "2023-08-29", "close": 2.06, "volume": 189727.0}, {"date": "2023-08-30", "close": 2.31, "volume": 1544315.0}, {"date": "2023-08-31", "close": 2.12, "volume": 664706.0}, {"date": "2023-09-01", "close": 2.13, "volume": 275828.0}, {"date": "2023-09-05", "close": 2.14, "volume": 224924.0}, {"date": "2023-09-06", "close": 2.09, "volume": 322360.0}, {"date": "2023-09-07", "close": 1.64, "volume": 3106990.0}, {"date": "2023-09-08", "close": 1.75, "volume": 515328.0}, {"date": "2023-09-11", "close": 1.86, "volume": 334889.0}, {"date": "2023-09-12", "close": 1.71, "volume": 222280.0}, {"date": "2023-09-13", "close": 1.63, "volume": 178285.0}, {"date": "2023-09-14", "close": 1.57, "volume": 273478.0}, {"date": "2023-09-15", "close": 1.58, "volume": 135883.0}, {"date": "2023-09-18", "close": 1.55, "volume": 134605.0}, {"date": "2023-09-19", "close": 1.56, "volume": 180303.0}, {"date": "2023-09-20", "close": 1.53, "volume": 294613.0}, {"date": "2023-09-21", "close": 1.52, "volume": 439774.0}, {"date": "2023-09-22", "close": 1.53, "volume": 125359.0}, {"date": "2023-09-25", "close": 1.42, "volume": 147829.0}, {"date": "2023-09-26", "close": 1.47, "volume": 212369.0}, {"date": "2023-09-27", "close": 1.45, "volume": 45642.0}, {"date": "2023-09-28", "close": 1.41, "volume": 113943.0}, {"date": "2023-09-29", "close": 1.46, "volume": 76102.0}, {"date": "2023-10-02", "close": 1.41, "volume": 85996.0}, {"date": "2023-10-03", "close": 1.4, "volume": 217966.0}, {"date": "2023-10-04", "close": 1.4, "volume": 46846.0}, {"date": "2023-10-05", "close": 1.49, "volume": 185727.0}, {"date": "2023-10-06", "close": 1.49, "volume": 120289.0}, {"date": "2023-10-09", "close": 1.47, "volume": 83505.0}, {"date": "2023-10-10", "close": 1.42, "volume": 66457.0}, {"date": "2023-10-11", "close": 1.43, "volume": 95896.0}, {"date": "2023-10-12", "close": 1.41, "volume": 135196.0}, {"date": "2023-10-13", "close": 1.4, "volume": 33920.0}, {"date": "2023-10-16", "close": 1.45, "volume": 77090.0}, {"date": "2023-10-17", "close": 1.38, "volume": 148060.0}, {"date": "2023-10-18", "close": 1.33, "volume": 151345.0}, {"date": "2023-10-19", "close": 1.23, "volume": 95511.0}, {"date": "2023-10-20", "close": 1.235, "volume": 124680.0}, {"date": "2023-10-23", "close": 1.16, "volume": 272845.0}, {"date": "2023-10-24", "close": 1.18, "volume": 50348.0}, {"date": "2023-10-25", "close": 1.15, "volume": 85776.0}, {"date": "2023-10-26", "close": 1.15, "volume": 151114.0}, {"date": "2023-10-27", "close": 1.12, "volume": 137762.0}, {"date": "2023-10-30", "close": 1.08, "volume": 252536.0}, {"date": "2023-10-31", "close": 1.13, "volume": 181600.0}, {"date": "2023-11-01", "close": 1.18, "volume": 121305.0}, {"date": "2023-11-02", "close": 1.22, "volume": 246717.0}, {"date": "2023-11-03", "close": 1.37, "volume": 363381.0}, {"date": "2023-11-06", "close": 1.48, "volume": 330840.0}, {"date": "2023-11-07", "close": 1.58, "volume": 691590.0}, {"date": "2023-11-08", "close": 1.6, "volume": 587445.0}, {"date": "2023-11-09", "close": 1.44, "volume": 500213.0}, {"date": "2023-11-10", "close": 1.39, "volume": 191132.0}, {"date": "2023-11-13", "close": 1.33, "volume": 190058.0}, {"date": "2023-11-14", "close": 1.48, "volume": 820512.0}, {"date": "2023-11-15", "close": 1.51, "volume": 105912.0}, {"date": "2023-11-16", "close": 1.38, "volume": 230832.0}, {"date": "2023-11-17", "close": 1.45, "volume": 109564.0}, {"date": "2023-11-20", "close": 1.5, "volume": 150577.0}, {"date": "2023-11-21", "close": 1.4, "volume": 136694.0}, {"date": "2023-11-22", "close": 1.41, "volume": 175402.0}, {"date": "2023-11-24", "close": 1.46, "volume": 57750.0}, {"date": "2023-11-27", "close": 1.49, "volume": 191544.0}, {"date": "2023-11-28", "close": 1.48, "volume": 51525.0}, {"date": "2023-11-29", "close": 1.5, "volume": 72857.0}, {"date": "2023-11-30", "close": 1.53, "volume": 130917.0}, {"date": "2023-12-01", "close": 1.61, "volume": 113970.0}, {"date": "2023-12-04", "close": 1.62, "volume": 122883.0}, {"date": "2023-12-05", "close": 1.74, "volume": 309848.0}, {"date": "2023-12-06", "close": 1.64, "volume": 230246.0}, {"date": "2023-12-07", "close": 1.68, "volume": 168843.0}, {"date": "2023-12-08", "close": 1.92, "volume": 338465.0}, {"date": "2023-12-11", "close": 1.61, "volume": 550090.0}, {"date": "2023-12-12", "close": 1.46, "volume": 336669.0}, {"date": "2023-12-13", "close": 1.57, "volume": 238771.0}, {"date": "2023-12-14", "close": 1.56, "volume": 371637.0}, {"date": "2023-12-15", "close": 1.53, "volume": 152136.0}, {"date": "2023-12-18", "close": 1.54, "volume": 195834.0}, {"date": "2023-12-19", "close": 1.66, "volume": 174316.0}, {"date": "2023-12-20", "close": 1.56, "volume": 94331.0}, {"date": "2023-12-21", "close": 1.66, "volume": 180013.0}, {"date": "2023-12-22", "close": 1.7, "volume": 383892.0}, {"date": "2023-12-26", "close": 1.72, "volume": 201520.0}, {"date": "2023-12-27", "close": 1.72, "volume": 199991.0}, {"date": "2023-12-28", "close": 1.74, "volume": 164208.0}, {"date": "2023-12-29", "close": 1.76, "volume": 136224.0}, {"date": "2024-01-02", "close": 1.76, "volume": 229283.0}, {"date": "2024-01-03", "close": 1.87, "volume": 183381.0}, {"date": "2024-01-04", "close": 2.11, "volume": 541631.0}, {"date": "2024-01-05", "close": 2.06, "volume": 285193.0}, {"date": "2024-01-08", "close": 2.25, "volume": 337436.0}, {"date": "2024-01-09", "close": 2.41, "volume": 253586.0}, {"date": "2024-01-10", "close": 2.22, "volume": 315571.0}, {"date": "2024-01-11", "close": 2.16, "volume": 146974.0}, {"date": "2024-01-12", "close": 2.34, "volume": 274591.0}, {"date": "2024-01-16", "close": 2.08, "volume": 364944.0}, {"date": "2024-01-17", "close": 2.05, "volume": 127707.0}, {"date": "2024-01-18", "close": 1.99, "volume": 156466.0}, {"date": "2024-01-19", "close": 1.99, "volume": 134028.0}, {"date": "2024-01-22", "close": 2.05, "volume": 107022.0}, {"date": "2024-01-23", "close": 2.04, "volume": 171002.0}, {"date": "2024-01-24", "close": 2.03, "volume": 71719.0}, {"date": "2024-01-25", "close": 2.05, "volume": 80024.0}, {"date": "2024-01-26", "close": 2.05, "volume": 73012.0}, {"date": "2024-01-29", "close": 2.14, "volume": 71461.0}, {"date": "2024-01-30", "close": 2.08, "volume": 94785.0}, {"date": "2024-01-31", "close": 2.0, "volume": 49085.0}, {"date": "2024-02-01", "close": 2.13, "volume": 57658.0}, {"date": "2024-02-02", "close": 2.1, "volume": 47492.0}, {"date": "2024-02-05", "close": 2.01, "volume": 109625.0}, {"date": "2024-02-06", "close": 2.04, "volume": 131708.0}, {"date": "2024-02-07", "close": 2.07, "volume": 134987.0}, {"date": "2024-02-08", "close": 2.0, "volume": 290235.0}, {"date": "2024-02-09", "close": 2.215, "volume": 1028565.0}, {"date": "2024-02-12", "close": 2.27, "volume": 296397.0}, {"date": "2024-02-13", "close": 2.23, "volume": 195011.0}, {"date": "2024-02-14", "close": 2.23, "volume": 142677.0}, {"date": "2024-02-15", "close": 2.35, "volume": 311508.0}, {"date": "2024-02-16", "close": 2.29, "volume": 206720.0}, {"date": "2024-02-20", "close": 2.32, "volume": 202887.0}, {"date": "2024-02-21", "close": 2.3, "volume": 67026.0}, {"date": "2024-02-22", "close": 2.31, "volume": 100544.0}, {"date": "2024-02-23", "close": 2.35, "volume": 105888.0}, {"date": "2024-02-26", "close": 2.3, "volume": 151152.0}, {"date": "2024-02-27", "close": 2.36, "volume": 414125.0}, {"date": "2024-02-28", "close": 2.3, "volume": 294289.0}, {"date": "2024-02-29", "close": 2.24, "volume": 211934.0}, {"date": "2024-03-01", "close": 2.18, "volume": 347269.0}, {"date": "2024-03-04", "close": 2.16, "volume": 276439.0}, {"date": "2024-03-05", "close": 2.11, "volume": 163348.0}, {"date": "2024-03-06", "close": 2.15, "volume": 197805.0}, {"date": "2024-03-07", "close": 2.28, "volume": 214956.0}, {"date": "2024-03-08", "close": 2.12, "volume": 245889.0}, {"date": "2024-03-11", "close": 2.01, "volume": 272716.0}, {"date": "2024-03-12", "close": 2.02, "volume": 228801.0}, {"date": "2024-03-13", "close": 2.0, "volume": 88658.0}, {"date": "2024-03-14", "close": 1.88, "volume": 264756.0}, {"date": "2024-03-15", "close": 1.9, "volume": 173088.0}, {"date": "2024-03-18", "close": 1.9, "volume": 163524.0}, {"date": "2024-03-19", "close": 1.96, "volume": 246971.0}, {"date": "2024-03-20", "close": 1.85, "volume": 277765.0}, {"date": "2024-03-21", "close": 1.84, "volume": 274497.0}, {"date": "2024-03-22", "close": 1.79, "volume": 324851.0}, {"date": "2024-03-25", "close": 1.76, "volume": 277924.0}, {"date": "2024-03-26", "close": 1.76, "volume": 302463.0}, {"date": "2024-03-27", "close": 1.79, "volume": 161298.0}, {"date": "2024-03-28", "close": 1.78, "volume": 273600.0}, {"date": "2024-04-01", "close": 1.86, "volume": 117250.0}, {"date": "2024-04-02", "close": 1.86, "volume": 121773.0}, {"date": "2024-04-03", "close": 1.75, "volume": 490276.0}, {"date": "2024-04-04", "close": 1.69, "volume": 211179.0}, {"date": "2024-04-05", "close": 1.75, "volume": 190703.0}, {"date": "2024-04-08", "close": 1.71, "volume": 120413.0}, {"date": "2024-04-09", "close": 1.63, "volume": 196127.0}, {"date": "2024-04-10", "close": 1.51, "volume": 231063.0}, {"date": "2024-04-11", "close": 1.56, "volume": 122961.0}, {"date": "2024-04-12", "close": 1.53, "volume": 155480.0}, {"date": "2024-04-15", "close": 1.47, "volume": 69358.0}, {"date": "2024-04-16", "close": 1.47, "volume": 91660.0}, {"date": "2024-04-17", "close": 1.36, "volume": 112527.0}, {"date": "2024-04-18", "close": 1.41, "volume": 140418.0}, {"date": "2024-04-19", "close": 1.4, "volume": 58804.0}, {"date": "2024-04-22", "close": 1.44, "volume": 130642.0}, {"date": "2024-04-23", "close": 1.53, "volume": 137350.0}, {"date": "2024-04-24", "close": 1.51, "volume": 90571.0}, {"date": "2024-04-25", "close": 1.48, "volume": 66282.0}, {"date": "2024-04-26", "close": 1.45, "volume": 124494.0}, {"date": "2024-04-29", "close": 1.58, "volume": 131930.0}, {"date": "2024-04-30", "close": 1.55, "volume": 56501.0}, {"date": "2024-05-01", "close": 1.61, "volume": 80682.0}, {"date": "2024-05-02", "close": 1.73, "volume": 453252.0}, {"date": "2024-05-03", "close": 1.92, "volume": 381059.0}, {"date": "2024-05-06", "close": 1.91, "volume": 1050436.0}, {"date": "2024-05-07", "close": 1.68, "volume": 1018040.0}, {"date": "2024-05-08", "close": 1.96, "volume": 658504.0}, {"date": "2024-05-09", "close": 2.03, "volume": 677052.0}, {"date": "2024-05-10", "close": 2.08, "volume": 307162.0}, {"date": "2024-05-13", "close": 2.11, "volume": 319852.0}, {"date": "2024-05-14", "close": 2.26, "volume": 537260.0}, {"date": "2024-05-15", "close": 2.22, "volume": 239573.0}, {"date": "2024-05-16", "close": 2.19, "volume": 173800.0}, {"date": "2024-05-17", "close": 2.29, "volume": 252758.0}, {"date": "2024-05-20", "close": 2.28, "volume": 192818.0}, {"date": "2024-05-21", "close": 2.18, "volume": 122571.0}, {"date": "2024-05-22", "close": 2.14, "volume": 132364.0}, {"date": "2024-05-23", "close": 2.07, "volume": 265963.0}, {"date": "2024-05-24", "close": 2.06, "volume": 169009.0}, {"date": "2024-05-28", "close": 2.02, "volume": 458882.0}, {"date": "2024-05-29", "close": 2.1, "volume": 123166.0}, {"date": "2024-05-30", "close": 2.11, "volume": 132142.0}, {"date": "2024-05-31", "close": 2.16, "volume": 55304.0}, {"date": "2024-06-03", "close": 2.21, "volume": 154959.0}, {"date": "2024-06-04", "close": 2.16, "volume": 91965.0}, {"date": "2024-06-05", "close": 2.22, "volume": 85566.0}, {"date": "2024-06-06", "close": 2.1, "volume": 154536.0}, {"date": "2024-06-07", "close": 2.03, "volume": 164972.0}, {"date": "2024-06-10", "close": 2.1, "volume": 197460.0}, {"date": "2024-06-11", "close": 2.14, "volume": 147273.0}, {"date": "2024-06-12", "close": 2.07, "volume": 85405.0}, {"date": "2024-06-13", "close": 2.12, "volume": 149330.0}, {"date": "2024-06-14", "close": 2.04, "volume": 146683.0}, {"date": "2024-06-17", "close": 1.93, "volume": 573345.0}, {"date": "2024-06-18", "close": 1.87, "volume": 114366.0}, {"date": "2024-06-20", "close": 1.91, "volume": 95577.0}, {"date": "2024-06-21", "close": 1.78, "volume": 513962.0}, {"date": "2024-06-24", "close": 1.83, "volume": 118136.0}, {"date": "2024-06-25", "close": 1.78, "volume": 96939.0}, {"date": "2024-06-26", "close": 1.79, "volume": 50509.0}, {"date": "2024-06-27", "close": 1.87, "volume": 182692.0}, {"date": "2024-06-28", "close": 1.82, "volume": 239076.0}, {"date": "2024-07-01", "close": 1.85, "volume": 78903.0}, {"date": "2024-07-02", "close": 1.78, "volume": 131835.0}, {"date": "2024-07-03", "close": 1.78, "volume": 24068.0}, {"date": "2024-07-05", "close": 1.82, "volume": 85145.0}, {"date": "2024-07-08", "close": 1.81, "volume": 146634.0}, {"date": "2024-07-09", "close": 1.81, "volume": 224475.0}, {"date": "2024-07-10", "close": 1.9, "volume": 116931.0}, {"date": "2024-07-11", "close": 1.98, "volume": 144522.0}, {"date": "2024-07-12", "close": 2.05, "volume": 78764.0}, {"date": "2024-07-15", "close": 2.0, "volume": 168004.0}, {"date": "2024-07-16", "close": 2.33, "volume": 331969.0}, {"date": "2024-07-17", "close": 2.17, "volume": 92921.0}, {"date": "2024-07-18", "close": 2.14, "volume": 103080.0}, {"date": "2024-07-19", "close": 2.18, "volume": 78413.0}, {"date": "2024-07-22", "close": 2.16, "volume": 62202.0}, {"date": "2024-07-23", "close": 2.23, "volume": 76150.0}, {"date": "2024-07-24", "close": 2.17, "volume": 77476.0}, {"date": "2024-07-25", "close": 2.31, "volume": 169589.0}, {"date": "2024-07-26", "close": 2.58, "volume": 405238.0}, {"date": "2024-07-29", "close": 2.86, "volume": 438246.0}, {"date": "2024-07-30", "close": 2.64, "volume": 357881.0}, {"date": "2024-07-31", "close": 2.57, "volume": 111006.0}, {"date": "2024-08-01", "close": 2.99, "volume": 724500.0}, {"date": "2024-08-02", "close": 2.98, "volume": 511476.0}, {"date": "2024-08-05", "close": 2.82, "volume": 352780.0}, {"date": "2024-08-06", "close": 3.0, "volume": 356077.0}, {"date": "2024-08-07", "close": 3.29, "volume": 787382.0}, {"date": "2024-08-08", "close": 3.59, "volume": 560668.0}, {"date": "2024-08-09", "close": 3.97, "volume": 1044348.0}, {"date": "2024-08-12", "close": 3.68, "volume": 534611.0}, {"date": "2024-08-13", "close": 3.755, "volume": 560574.0}, {"date": "2024-08-14", "close": 3.49, "volume": 328034.0}, {"date": "2024-08-15", "close": 3.8, "volume": 293978.0}, {"date": "2024-08-16", "close": 4.1, "volume": 490301.0}, {"date": "2024-08-19", "close": 4.23, "volume": 480121.0}, {"date": "2024-08-20", "close": 4.2, "volume": 657241.0}, {"date": "2024-08-21", "close": 4.15, "volume": 239435.0}, {"date": "2024-08-22", "close": 4.15, "volume": 200187.0}, {"date": "2024-08-23", "close": 4.3, "volume": 231293.0}, {"date": "2024-08-26", "close": 4.13, "volume": 336433.0}, {"date": "2024-08-27", "close": 4.07, "volume": 188354.0}, {"date": "2024-08-28", "close": 4.1, "volume": 293258.0}, {"date": "2024-08-29", "close": 4.14, "volume": 195068.0}, {"date": "2024-08-30", "close": 4.48, "volume": 794869.0}, {"date": "2024-09-03", "close": 4.04, "volume": 492451.0}, {"date": "2024-09-04", "close": 4.06, "volume": 213723.0}, {"date": "2024-09-05", "close": 4.0, "volume": 318813.0}, {"date": "2024-09-06", "close": 4.03, "volume": 209309.0}, {"date": "2024-09-09", "close": 4.07, "volume": 148643.0}, {"date": "2024-09-10", "close": 4.635, "volume": 580628.0}, {"date": "2024-09-11", "close": 4.57, "volume": 510858.0}, {"date": "2024-09-12", "close": 5.13, "volume": 1392628.0}, {"date": "2024-09-13", "close": 5.1, "volume": 319585.0}, {"date": "2024-09-16", "close": 5.78, "volume": 1689298.0}, {"date": "2024-09-17", "close": 5.5, "volume": 513514.0}, {"date": "2024-09-18", "close": 5.48, "volume": 458239.0}, {"date": "2024-09-19", "close": 5.61, "volume": 275973.0}, {"date": "2024-09-20", "close": 5.91, "volume": 908289.0}, {"date": "2024-09-23", "close": 5.44, "volume": 645096.0}, {"date": "2024-09-24", "close": 5.18, "volume": 488120.0}, {"date": "2024-09-25", "close": 5.2, "volume": 354588.0}, {"date": "2024-09-26", "close": 5.09, "volume": 311140.0}, {"date": "2024-09-27", "close": 5.15, "volume": 151479.0}, {"date": "2024-09-30", "close": 5.28, "volume": 114462.0}, {"date": "2024-10-01", "close": 5.09, "volume": 329828.0}, {"date": "2024-10-02", "close": 5.28, "volume": 356296.0}, {"date": "2024-10-03", "close": 5.26, "volume": 405847.0}, {"date": "2024-10-04", "close": 5.64, "volume": 264965.0}, {"date": "2024-10-07", "close": 5.56, "volume": 217724.0}, {"date": "2024-10-08", "close": 5.94, "volume": 350344.0}, {"date": "2024-10-09", "close": 5.99, "volume": 875711.0}, {"date": "2024-10-10", "close": 5.81, "volume": 335230.0}, {"date": "2024-10-11", "close": 6.33, "volume": 822630.0}, {"date": "2024-10-14", "close": 6.79, "volume": 796989.0}, {"date": "2024-10-15", "close": 6.72, "volume": 701405.0}, {"date": "2024-10-16", "close": 7.35, "volume": 1559096.0}, {"date": "2024-10-17", "close": 7.21, "volume": 837492.0}, {"date": "2024-10-18", "close": 7.21, "volume": 612829.0}, {"date": "2024-10-21", "close": 7.56, "volume": 480333.0}, {"date": "2024-10-22", "close": 7.75, "volume": 1572509.0}, {"date": "2024-10-23", "close": 7.56, "volume": 1055056.0}, {"date": "2024-10-24", "close": 7.68, "volume": 1309445.0}, {"date": "2024-10-25", "close": 8.31, "volume": 1619175.0}, {"date": "2024-10-28", "close": 8.64, "volume": 1857583.0}, {"date": "2024-10-29", "close": 8.89, "volume": 641138.0}, {"date": "2024-10-30", "close": 8.8, "volume": 734333.0}, {"date": "2024-10-31", "close": 8.84, "volume": 539689.0}, {"date": "2024-11-01", "close": 9.1, "volume": 655845.0}, {"date": "2024-11-04", "close": 9.02, "volume": 1390692.0}, {"date": "2024-11-05", "close": 9.23, "volume": 1069307.0}, {"date": "2024-11-06", "close": 8.78, "volume": 1634075.0}, {"date": "2024-11-07", "close": 8.8, "volume": 1083121.0}, {"date": "2024-11-08", "close": 9.45, "volume": 754623.0}, {"date": "2024-11-11", "close": 9.56, "volume": 574553.0}, {"date": "2024-11-12", "close": 8.69, "volume": 673929.0}, {"date": "2024-11-13", "close": 8.87, "volume": 1273240.0}, {"date": "2024-11-14", "close": 8.52, "volume": 1219068.0}, {"date": "2024-11-15", "close": 8.19, "volume": 2348992.0}, {"date": "2024-11-18", "close": 8.34, "volume": 637022.0}, {"date": "2024-11-19", "close": 8.4, "volume": 808659.0}, {"date": "2024-11-20", "close": 8.24, "volume": 551941.0}, {"date": "2024-11-21", "close": 8.94, "volume": 823621.0}, {"date": "2024-11-22", "close": 8.95, "volume": 1209081.0}, {"date": "2024-11-25", "close": 8.93, "volume": 712478.0}, {"date": "2024-11-26", "close": 8.73, "volume": 393896.0}, {"date": "2024-11-27", "close": 9.42, "volume": 393458.0}, {"date": "2024-11-29", "close": 9.09, "volume": 321732.0}, {"date": "2024-12-02", "close": 8.25, "volume": 839470.0}, {"date": "2024-12-03", "close": 8.28, "volume": 1119955.0}, {"date": "2024-12-04", "close": 8.03, "volume": 617849.0}, {"date": "2024-12-05", "close": 8.13, "volume": 555041.0}, {"date": "2024-12-06", "close": 8.26, "volume": 477088.0}, {"date": "2024-12-09", "close": 8.15, "volume": 444860.0}, {"date": "2024-12-10", "close": 8.02, "volume": 577817.0}, {"date": "2024-12-11", "close": 8.11, "volume": 934465.0}, {"date": "2024-12-12", "close": 8.08, "volume": 888448.0}, {"date": "2024-12-13", "close": 7.38, "volume": 1718518.0}, {"date": "2024-12-16", "close": 6.9, "volume": 1194147.0}, {"date": "2024-12-17", "close": 7.39, "volume": 1371834.0}, {"date": "2024-12-18", "close": 4.7, "volume": 14074650.0}, {"date": "2024-12-19", "close": 5.09, "volume": 2417245.0}, {"date": "2024-12-20", "close": 4.99, "volume": 2585888.0}, {"date": "2024-12-23", "close": 4.55, "volume": 1288109.0}, {"date": "2024-12-24", "close": 4.9, "volume": 658069.0}, {"date": "2024-12-26", "close": 5.29, "volume": 1207333.0}, {"date": "2024-12-27", "close": 5.21, "volume": 944084.0}, {"date": "2024-12-30", "close": 5.25, "volume": 759992.0}, {"date": "2024-12-31", "close": 5.35, "volume": 786719.0}, {"date": "2025-01-02", "close": 5.43, "volume": 910108.0}, {"date": "2025-01-03", "close": 5.83, "volume": 802512.0}, {"date": "2025-01-06", "close": 6.03, "volume": 821347.0}, {"date": "2025-01-07", "close": 5.75, "volume": 562901.0}, {"date": "2025-01-08", "close": 5.65, "volume": 388984.0}, {"date": "2025-01-10", "close": 5.33, "volume": 552307.0}, {"date": "2025-01-13", "close": 5.2, "volume": 604089.0}, {"date": "2025-01-14", "close": 5.1, "volume": 629489.0}, {"date": "2025-01-15", "close": 4.92, "volume": 655784.0}, {"date": "2025-01-16", "close": 4.73, "volume": 864013.0}, {"date": "2025-01-17", "close": 5.01, "volume": 719248.0}, {"date": "2025-01-21", "close": 5.22, "volume": 326660.0}, {"date": "2025-01-22", "close": 5.44, "volume": 525100.0}, {"date": "2025-01-23", "close": 5.3, "volume": 411820.0}, {"date": "2025-01-24", "close": 5.28, "volume": 275249.0}, {"date": "2025-01-27", "close": 5.07, "volume": 286325.0}, {"date": "2025-01-28", "close": 5.08, "volume": 292107.0}, {"date": "2025-01-29", "close": 5.08, "volume": 366580.0}, {"date": "2025-01-30", "close": 5.29, "volume": 404780.0}, {"date": "2025-01-31", "close": 5.36, "volume": 466068.0}, {"date": "2025-02-03", "close": 5.07, "volume": 381618.0}, {"date": "2025-02-04", "close": 5.34, "volume": 309323.0}, {"date": "2025-02-05", "close": 5.46, "volume": 424645.0}, {"date": "2025-02-06", "close": 5.39, "volume": 276027.0}, {"date": "2025-02-07", "close": 5.21, "volume": 271030.0}, {"date": "2025-02-10", "close": 5.03, "volume": 305790.0}, {"date": "2025-02-11", "close": 4.96, "volume": 747769.0}, {"date": "2025-02-12", "close": 5.04, "volume": 349774.0}, {"date": "2025-02-13", "close": 4.92, "volume": 320544.0}, {"date": "2025-02-14", "close": 4.88, "volume": 411072.0}, {"date": "2025-02-18", "close": 4.77, "volume": 480847.0}, {"date": "2025-02-19", "close": 4.515, "volume": 491217.0}, {"date": "2025-02-20", "close": 4.41, "volume": 499562.0}, {"date": "2025-02-21", "close": 4.19, "volume": 1028600.0}, {"date": "2025-02-24", "close": 4.09, "volume": 835340.0}, {"date": "2025-02-25", "close": 3.94, "volume": 1112732.0}, {"date": "2025-02-26", "close": 4.15, "volume": 1082652.0}, {"date": "2025-02-27", "close": 3.94, "volume": 532974.0}, {"date": "2025-02-28", "close": 4.04, "volume": 596536.0}, {"date": "2025-03-03", "close": 3.95, "volume": 525973.0}, {"date": "2025-03-04", "close": 4.0, "volume": 1065668.0}, {"date": "2025-03-05", "close": 4.13, "volume": 411111.0}, {"date": "2025-03-06", "close": 4.38, "volume": 665835.0}, {"date": "2025-03-07", "close": 4.62, "volume": 1034156.0}, {"date": "2025-03-10", "close": 4.25, "volume": 470159.0}, {"date": "2025-03-11", "close": 4.37, "volume": 530593.0}, {"date": "2025-03-12", "close": 4.63, "volume": 453604.0}, {"date": "2025-03-13", "close": 4.5, "volume": 255299.0}, {"date": "2025-03-14", "close": 4.52, "volume": 369594.0}, {"date": "2025-03-17", "close": 4.72, "volume": 322838.0}, {"date": "2025-03-18", "close": 4.69, "volume": 485386.0}, {"date": "2025-03-19", "close": 4.42, "volume": 566384.0}, {"date": "2025-03-20", "close": 4.21, "volume": 652263.0}, {"date": "2025-03-21", "close": 4.31, "volume": 686298.0}, {"date": "2025-03-24", "close": 4.25, "volume": 775071.0}, {"date": "2025-03-25", "close": 3.93, "volume": 1077060.0}, {"date": "2025-03-26", "close": 3.35, "volume": 1949418.0}, {"date": "2025-03-27", "close": 3.37, "volume": 867285.0}, {"date": "2025-03-28", "close": 3.38, "volume": 647385.0}, {"date": "2025-03-31", "close": 3.18, "volume": 934599.0}, {"date": "2025-04-01", "close": 3.17, "volume": 885251.0}, {"date": "2025-04-02", "close": 3.21, "volume": 889636.0}, {"date": "2025-04-03", "close": 2.99, "volume": 748588.0}, {"date": "2025-04-04", "close": 2.85, "volume": 832259.0}, {"date": "2025-04-07", "close": 2.91, "volume": 843858.0}, {"date": "2025-04-08", "close": 2.82, "volume": 618751.0}, {"date": "2025-04-09", "close": 2.94, "volume": 1131136.0}, {"date": "2025-04-10", "close": 2.87, "volume": 708007.0}, {"date": "2025-04-11", "close": 2.98, "volume": 466530.0}, {"date": "2025-04-14", "close": 3.03, "volume": 674482.0}, {"date": "2025-04-15", "close": 3.24, "volume": 1381590.0}, {"date": "2025-04-16", "close": 3.23, "volume": 790796.0}, {"date": "2025-04-17", "close": 3.24, "volume": 775451.0}, {"date": "2025-04-21", "close": 3.22, "volume": 1285336.0}, {"date": "2025-04-22", "close": 3.33, "volume": 1289217.0}, {"date": "2025-04-23", "close": 3.52, "volume": 1138740.0}, {"date": "2025-04-24", "close": 3.66, "volume": 1483841.0}, {"date": "2025-04-25", "close": 3.63, "volume": 707385.0}, {"date": "2025-04-28", "close": 3.5, "volume": 726434.0}, {"date": "2025-04-29", "close": 3.62, "volume": 1164604.0}, {"date": "2025-04-30", "close": 3.59, "volume": 481239.0}, {"date": "2025-05-01", "close": 3.52, "volume": 638064.0}, {"date": "2025-05-02", "close": 3.62, "volume": 1128773.0}, {"date": "2025-05-05", "close": 3.565, "volume": 537540.0}, {"date": "2025-05-06", "close": 3.35, "volume": 727186.0}, {"date": "2025-05-07", "close": 3.2, "volume": 785327.0}, {"date": "2025-05-08", "close": 3.35, "volume": 4709242.0}, {"date": "2025-05-09", "close": 4.43, "volume": 8855008.0}, {"date": "2025-05-12", "close": 4.055, "volume": 2527777.0}, {"date": "2025-05-13", "close": 3.89, "volume": 855490.0}, {"date": "2025-05-14", "close": 3.62, "volume": 1175798.0}, {"date": "2025-05-15", "close": 3.58, "volume": 660897.0}, {"date": "2025-05-16", "close": 3.61, "volume": 1046936.0}, {"date": "2025-05-19", "close": 3.62, "volume": 713947.0}, {"date": "2025-05-20", "close": 3.68, "volume": 559835.0}, {"date": "2025-05-21", "close": 3.63, "volume": 868995.0}, {"date": "2025-05-22", "close": 3.47, "volume": 547317.0}, {"date": "2025-05-23", "close": 3.49, "volume": 464997.0}, {"date": "2025-05-27", "close": 3.67, "volume": 745039.0}, {"date": "2025-05-28", "close": 3.78, "volume": 592341.0}, {"date": "2025-05-29", "close": 3.8, "volume": 666481.0}, {"date": "2025-05-30", "close": 3.78, "volume": 509124.0}, {"date": "2025-06-02", "close": 4.03, "volume": 807143.0}, {"date": "2025-06-03", "close": 4.12, "volume": 739037.0}, {"date": "2025-06-04", "close": 3.75, "volume": 1189667.0}, {"date": "2025-06-05", "close": 3.91, "volume": 471130.0}, {"date": "2025-06-06", "close": 3.91, "volume": 757696.0}, {"date": "2025-06-09", "close": 4.04, "volume": 378724.0}, {"date": "2025-06-10", "close": 4.25, "volume": 985243.0}, {"date": "2025-06-11", "close": 4.5, "volume": 1658770.0}, {"date": "2025-06-12", "close": 4.24, "volume": 1405182.0}, {"date": "2025-06-13", "close": 4.19, "volume": 765190.0}, {"date": "2025-06-16", "close": 4.26, "volume": 490522.0}, {"date": "2025-06-17", "close": 3.94, "volume": 574783.0}, {"date": "2025-06-18", "close": 3.93, "volume": 644252.0}, {"date": "2025-06-20", "close": 3.96, "volume": 1327025.0}, {"date": "2025-06-23", "close": 3.73, "volume": 706128.0}, {"date": "2025-06-24", "close": 4.34, "volume": 1001391.0}, {"date": "2025-06-25", "close": 4.12, "volume": 1168101.0}, {"date": "2025-06-26", "close": 4.21, "volume": 873722.0}, {"date": "2025-06-27", "close": 3.89, "volume": 7681438.0}, {"date": "2025-06-30", "close": 4.0, "volume": 977691.0}, {"date": "2025-07-01", "close": 3.86, "volume": 1296669.0}, {"date": "2025-07-02", "close": 3.98, "volume": 728120.0}, {"date": "2025-07-03", "close": 3.95, "volume": 313955.0}, {"date": "2025-07-07", "close": 3.9, "volume": 697323.0}, {"date": "2025-07-08", "close": 3.96, "volume": 504471.0}, {"date": "2025-07-09", "close": 4.18, "volume": 541479.0}, {"date": "2025-07-10", "close": 4.25, "volume": 471970.0}, {"date": "2025-07-11", "close": 4.14, "volume": 359129.0}, {"date": "2025-07-14", "close": 4.35, "volume": 368655.0}, {"date": "2025-07-15", "close": 4.17, "volume": 434667.0}, {"date": "2025-07-16", "close": 4.25, "volume": 342477.0}, {"date": "2025-07-17", "close": 4.25, "volume": 371990.0}, {"date": "2025-07-18", "close": 4.265, "volume": 441974.0}, {"date": "2025-07-21", "close": 4.45, "volume": 526656.0}, {"date": "2025-07-22", "close": 4.33, "volume": 433447.0}, {"date": "2025-07-23", "close": 4.67, "volume": 708908.0}, {"date": "2025-07-24", "close": 4.75, "volume": 761768.0}, {"date": "2025-07-25", "close": 4.71, "volume": 404960.0}, {"date": "2025-07-28", "close": 4.65, "volume": 307743.0}, {"date": "2025-07-29", "close": 4.52, "volume": 269246.0}, {"date": "2025-07-30", "close": 4.38, "volume": 403263.0}, {"date": "2025-07-31", "close": 4.17, "volume": 382997.0}, {"date": "2025-08-01", "close": 4.1, "volume": 604715.0}, {"date": "2025-08-04", "close": 4.31, "volume": 447986.0}, {"date": "2025-08-05", "close": 4.29, "volume": 333758.0}, {"date": "2025-08-06", "close": 4.17, "volume": 380266.0}, {"date": "2025-08-07", "close": 4.13, "volume": 560449.0}, {"date": "2025-08-08", "close": 4.31, "volume": 699578.0}, {"date": "2025-08-11", "close": 4.37, "volume": 291338.0}, {"date": "2025-08-12", "close": 4.5, "volume": 320874.0}, {"date": "2025-08-13", "close": 5.0, "volume": 628355.0}, {"date": "2025-08-14", "close": 4.85, "volume": 483384.0}, {"date": "2025-08-15", "close": 5.43, "volume": 718837.0}, {"date": "2025-08-18", "close": 5.32, "volume": 919738.0}, {"date": "2025-08-19", "close": 5.21, "volume": 449364.0}, {"date": "2025-08-20", "close": 5.19, "volume": 355942.0}, {"date": "2025-08-21", "close": 5.29, "volume": 366140.0}, {"date": "2025-08-22", "close": 5.55, "volume": 619705.0}, {"date": "2025-08-25", "close": 5.45, "volume": 338077.0}, {"date": "2025-08-26", "close": 5.54, "volume": 502403.0}, {"date": "2025-08-27", "close": 5.5, "volume": 700579.0}, {"date": "2025-08-28", "close": 5.41, "volume": 700210.0}, {"date": "2025-08-29", "close": 5.74, "volume": 557557.0}, {"date": "2025-09-02", "close": 5.67, "volume": 590217.0}, {"date": "2025-09-03", "close": 5.62, "volume": 565509.0}, {"date": "2025-09-04", "close": 5.73, "volume": 679264.0}, {"date": "2025-09-05", "close": 6.16, "volume": 1123738.0}, {"date": "2025-09-08", "close": 5.9, "volume": 793393.0}, {"date": "2025-09-09", "close": 6.17, "volume": 509484.0}, {"date": "2025-09-10", "close": 5.93, "volume": 576478.0}, {"date": "2025-09-11", "close": 6.06, "volume": 449948.0}, {"date": "2025-09-12", "close": 5.83, "volume": 412791.0}, {"date": "2025-09-15", "close": 5.88, "volume": 640348.0}, {"date": "2025-09-16", "close": 5.74, "volume": 383550.0}, {"date": "2025-09-17", "close": 5.79, "volume": 414587.0}, {"date": "2025-09-18", "close": 6.12, "volume": 605607.0}, {"date": "2025-09-19", "close": 5.87, "volume": 1662065.0}, {"date": "2025-09-22", "close": 6.04, "volume": 435885.0}, {"date": "2025-09-23", "close": 6.12, "volume": 654309.0}, {"date": "2025-09-24", "close": 6.48, "volume": 918566.0}, {"date": "2025-09-25", "close": 6.61, "volume": 641149.0}, {"date": "2025-09-26", "close": 7.39, "volume": 971170.0}, {"date": "2025-09-29", "close": 7.28, "volume": 604926.0}, {"date": "2025-09-30", "close": 7.37, "volume": 1543954.0}, {"date": "2025-10-01", "close": 7.26, "volume": 830692.0}, {"date": "2025-10-02", "close": 7.04, "volume": 1056044.0}, {"date": "2025-10-03", "close": 7.19, "volume": 1345400.0}, {"date": "2025-10-06", "close": 6.98, "volume": 797795.0}, {"date": "2025-10-07", "close": 6.87, "volume": 957498.0}, {"date": "2025-10-08", "close": 7.0, "volume": 1537315.0}, {"date": "2025-10-09", "close": 7.25, "volume": 895659.0}, {"date": "2025-10-10", "close": 6.93, "volume": 837217.0}, {"date": "2025-10-13", "close": 7.11, "volume": 1079122.0}, {"date": "2025-10-14", "close": 7.04, "volume": 986334.0}, {"date": "2025-10-15", "close": 7.69, "volume": 2162776.0}, {"date": "2025-10-16", "close": 7.65, "volume": 1401784.0}, {"date": "2025-10-17", "close": 7.04, "volume": 989990.0}, {"date": "2025-10-20", "close": 7.47, "volume": 892126.0}, {"date": "2025-10-21", "close": 7.2, "volume": 528157.0}, {"date": "2025-10-22", "close": 7.18, "volume": 873271.0}, {"date": "2025-10-23", "close": 7.16, "volume": 508569.0}, {"date": "2025-10-24", "close": 7.35, "volume": 1125410.0}, {"date": "2025-10-27", "close": 7.86, "volume": 1409361.0}, {"date": "2025-10-28", "close": 7.59, "volume": 668058.0}, {"date": "2025-10-29", "close": 7.68, "volume": 755139.0}, {"date": "2025-10-30", "close": 7.76, "volume": 1333715.0}, {"date": "2025-10-31", "close": 8.04, "volume": 1885823.0}, {"date": "2025-11-03", "close": 7.68, "volume": 1039040.0}, {"date": "2025-11-04", "close": 7.64, "volume": 1206923.0}, {"date": "2025-11-05", "close": 7.53, "volume": 1571377.0}, {"date": "2025-11-06", "close": 7.82, "volume": 1649029.0}, {"date": "2025-11-07", "close": 7.6, "volume": 946626.0}, {"date": "2025-11-10", "close": 7.91, "volume": 1256749.0}, {"date": "2025-11-11", "close": 8.17, "volume": 1051721.0}, {"date": "2025-11-12", "close": 8.18, "volume": 482510.0}, {"date": "2025-11-13", "close": 8.0, "volume": 1109227.0}, {"date": "2025-11-14", "close": 8.77, "volume": 1157305.0}, {"date": "2025-11-17", "close": 8.91, "volume": 920653.0}, {"date": "2025-11-18", "close": 9.09, "volume": 639500.0}, {"date": "2025-11-19", "close": 8.9, "volume": 742780.0}, {"date": "2025-11-20", "close": 8.51, "volume": 679176.0}, {"date": "2025-11-21", "close": 8.57, "volume": 764471.0}, {"date": "2025-11-24", "close": 8.58, "volume": 959691.0}, {"date": "2025-11-25", "close": 8.87, "volume": 725958.0}, {"date": "2025-11-26", "close": 9.07, "volume": 995458.0}, {"date": "2025-11-28", "close": 9.17, "volume": 460754.0}, {"date": "2025-12-01", "close": 8.51, "volume": 888267.0}, {"date": "2025-12-02", "close": 8.05, "volume": 1431688.0}, {"date": "2025-12-03", "close": 8.44, "volume": 914843.0}, {"date": "2025-12-04", "close": 8.81, "volume": 1225039.0}, {"date": "2025-12-05", "close": 8.81, "volume": 1275670.0}, {"date": "2025-12-08", "close": 8.56, "volume": 2185112.0}, {"date": "2025-12-09", "close": 8.67, "volume": 1718795.0}, {"date": "2025-12-10", "close": 8.49, "volume": 1203711.0}, {"date": "2025-12-11", "close": 8.4, "volume": 968614.0}, {"date": "2025-12-12", "close": 8.37, "volume": 2296181.0}, {"date": "2025-12-15", "close": 8.39, "volume": 1420726.0}, {"date": "2025-12-16", "close": 7.94, "volume": 3229936.0}, {"date": "2025-12-17", "close": 7.84, "volume": 1660735.0}, {"date": "2025-12-18", "close": 7.64, "volume": 1906503.0}, {"date": "2025-12-19", "close": 7.49, "volume": 5782314.0}, {"date": "2025-12-22", "close": 7.8, "volume": 1635539.0}, {"date": "2025-12-23", "close": 7.37, "volume": 815105.0}, {"date": "2025-12-24", "close": 7.48, "volume": 448635.0}, {"date": "2025-12-26", "close": 7.7, "volume": 1351827.0}, {"date": "2025-12-29", "close": 7.45, "volume": 1450254.0}, {"date": "2025-12-30", "close": 7.49, "volume": 941558.0}, {"date": "2025-12-31", "close": 7.7, "volume": 1137330.0}, {"date": "2026-01-02", "close": 7.32, "volume": 1330376.0}, {"date": "2026-01-05", "close": 6.79, "volume": 2232309.0}, {"date": "2026-01-06", "close": 6.68, "volume": 2235397.0}, {"date": "2026-01-07", "close": 7.1, "volume": 1127341.0}, {"date": "2026-01-08", "close": 6.92, "volume": 1642984.0}, {"date": "2026-01-09", "close": 6.79, "volume": 1684974.0}, {"date": "2026-01-12", "close": 6.75, "volume": 1312548.0}, {"date": "2026-01-13", "close": 6.5, "volume": 1443567.0}, {"date": "2026-01-14", "close": 6.82, "volume": 720493.0}, {"date": "2026-01-15", "close": 7.14, "volume": 1816591.0}, {"date": "2026-01-16", "close": 8.05, "volume": 3147006.0}, {"date": "2026-01-20", "close": 21.41, "volume": 83969880.0}, {"date": "2026-01-21", "close": 22.15, "volume": 15175650.0}, {"date": "2026-01-22", "close": 25.52, "volume": 12841190.0}, {"date": "2026-01-23", "close": 25.1, "volume": 5453808.0}, {"date": "2026-01-26", "close": 23.01, "volume": 8265944.0}, {"date": "2026-01-27", "close": 22.08, "volume": 2376748.0}, {"date": "2026-01-28", "close": 20.54, "volume": 3135711.0}, {"date": "2026-01-29", "close": 20.94, "volume": 2263809.0}, {"date": "2026-01-30", "close": 20.7, "volume": 2425683.0}, {"date": "2026-02-02", "close": 20.98, "volume": 2728435.0}, {"date": "2026-02-03", "close": 21.34, "volume": 1549565.0}, {"date": "2026-02-04", "close": 20.82, "volume": 1259109.0}, {"date": "2026-02-05", "close": 19.06, "volume": 1917415.0}, {"date": "2026-02-06", "close": 20.46, "volume": 1708102.0}, {"date": "2026-02-09", "close": 20.41, "volume": 1061084.0}, {"date": "2026-02-10", "close": 19.58, "volume": 1248434.0}, {"date": "2026-02-11", "close": 19.74, "volume": 1730014.0}, {"date": "2026-02-12", "close": 18.76, "volume": 1182063.0}, {"date": "2026-02-13", "close": 18.66, "volume": 990981.0}, {"date": "2026-02-17", "close": 17.49, "volume": 1647860.0}, {"date": "2026-02-18", "close": 18.09, "volume": 788152.0}, {"date": "2026-02-19", "close": 17.53, "volume": 2497223.0}, {"date": "2026-02-20", "close": 16.57, "volume": 1949924.0}, {"date": "2026-02-23", "close": 17.21, "volume": 1213716.0}, {"date": "2026-02-24", "close": 17.82, "volume": 1170868.0}, {"date": "2026-02-25", "close": 18.2, "volume": 963309.0}, {"date": "2026-02-26", "close": 18.26, "volume": 1049558.0}, {"date": "2026-02-27", "close": 18.26, "volume": 647317.0}, {"date": "2026-03-02", "close": 17.89, "volume": 711479.0}, {"date": "2026-03-03", "close": 17.53, "volume": 961360.0}, {"date": "2026-03-04", "close": 17.84, "volume": 887358.0}, {"date": "2026-03-05", "close": 16.06, "volume": 1276101.0}, {"date": "2026-03-06", "close": 15.795, "volume": 1403191.0}, {"date": "2026-03-09", "close": 15.89, "volume": 1280773.0}, {"date": "2026-03-10", "close": 16.78, "volume": 1460151.0}, {"date": "2026-03-11", "close": 16.9, "volume": 704274.0}, {"date": "2026-03-12", "close": 16.01, "volume": 1168156.0}, {"date": "2026-03-13", "close": 15.32, "volume": 1221485.0}, {"date": "2026-03-16", "close": 15.72, "volume": 1020572.0}, {"date": "2026-03-17", "close": 15.45, "volume": 1181622.0}, {"date": "2026-03-18", "close": 14.08, "volume": 1861303.0}, {"date": "2026-03-19", "close": 14.09, "volume": 1233164.0}, {"date": "2026-03-20", "close": 13.33, "volume": 4926985.0}, {"date": "2026-03-23", "close": 13.75, "volume": 1168840.0}, {"date": "2026-03-24", "close": 13.15, "volume": 1214503.0}, {"date": "2026-03-25", "close": 14.22, "volume": 1299561.0}, {"date": "2026-03-26", "close": 14.07, "volume": 982345.0}, {"date": "2026-03-27", "close": 14.01, "volume": 1114159.0}, {"date": "2026-03-30", "close": 13.4, "volume": 1320593.0}, {"date": "2026-03-31", "close": 14.63, "volume": 1282268.0}, {"date": "2026-04-01", "close": 14.43, "volume": 1223212.0}, {"date": "2026-04-02", "close": 14.69, "volume": 660473.0}, {"date": "2026-04-06", "close": 14.71, "volume": 624659.0}, {"date": "2026-04-07", "close": 14.35, "volume": 777087.0}, {"date": "2026-04-08", "close": 14.88, "volume": 681583.0}, {"date": "2026-04-09", "close": 15.67, "volume": 677258.0}, {"date": "2026-04-10", "close": 15.1, "volume": 547225.0}, {"date": "2026-04-13", "close": 15.17, "volume": 560125.0}, {"date": "2026-04-14", "close": 15.25, "volume": 1213210.0}, {"date": "2026-04-15", "close": 15.11, "volume": 961882.0}, {"date": "2026-04-16", "close": 15.04, "volume": 632464.0}, {"date": "2026-04-17", "close": 16.74, "volume": 2521153.0}, {"date": "2026-04-20", "close": 15.54, "volume": 1246864.0}, {"date": "2026-04-21", "close": 17.14, "volume": 1486680.0}, {"date": "2026-04-22", "close": 17.85, "volume": 3376360.0}, {"date": "2026-04-23", "close": 16.02, "volume": 2326648.0}, {"date": "2026-04-24", "close": 16.08, "volume": 1269851.0}, {"date": "2026-04-27", "close": 15.92, "volume": 941302.0}, {"date": "2026-04-28", "close": 15.62, "volume": 1051039.0}, {"date": "2026-04-29", "close": 14.42, "volume": 2051208.0}, {"date": "2026-04-30", "close": 15.19, "volume": 949710.0}, {"date": "2026-05-01", "close": 15.46, "volume": 862069.0}, {"date": "2026-05-04", "close": 16.02, "volume": 1745342.0}, {"date": "2026-05-05", "close": 15.7, "volume": 773647.0}, {"date": "2026-05-06", "close": 15.45, "volume": 1003175.0}, {"date": "2026-05-07", "close": 14.59, "volume": 1352677.0}, {"date": "2026-05-08", "close": 15.55, "volume": 980530.0}, {"date": "2026-05-11", "close": 15.81, "volume": 1141256.0}, {"date": "2026-05-12", "close": 15.97, "volume": 904284.0}, {"date": "2026-05-13", "close": 15.84, "volume": 1372745.0}, {"date": "2026-05-14", "close": 13.655, "volume": 3946432.0}, {"date": "2026-05-15", "close": 12.31, "volume": 3488797.0}, {"date": "2026-05-18", "close": 12.21, "volume": 2796131.0}, {"date": "2026-05-19", "close": 11.5, "volume": 3920826.0}, {"date": "2026-05-20", "close": 12.19, "volume": 2187613.0}, {"date": "2026-05-21", "close": 13.08, "volume": 1891907.0}, {"date": "2026-05-22", "close": 12.61, "volume": 1180566.0}, {"date": "2026-05-26", "close": 12.83, "volume": 844134.0}, {"date": "2026-05-27", "close": 12.93, "volume": 1244906.0}, {"date": "2026-05-28", "close": 12.5, "volume": 1676361.0}, {"date": "2026-05-29", "close": 12.41, "volume": 3399031.0}, {"date": "2026-06-01", "close": 12.08, "volume": 1580690.0}, {"date": "2026-06-02", "close": 11.69, "volume": 1912807.0}, {"date": "2026-06-03", "close": 11.6, "volume": 1601991.0}, {"date": "2026-06-04", "close": 11.72, "volume": 807127.0}, {"date": "2026-06-05", "close": 11.12, "volume": 1182143.0}, {"date": "2026-06-08", "close": 11.15, "volume": 915717.0}, {"date": "2026-06-09", "close": 11.17, "volume": 1624198.0}, {"date": "2026-06-10", "close": 11.16, "volume": 1506905.0}, {"date": "2026-06-11", "close": 11.6, "volume": 1140153.0}, {"date": "2026-06-12", "close": 11.93, "volume": 1023218.0}, {"date": "2026-06-15", "close": 11.9, "volume": 707994.0}, {"date": "2026-06-16", "close": 11.74, "volume": 1181416.0}, {"date": "2026-06-17", "close": 12.0, "volume": 1171643.0}, {"date": "2026-06-18", "close": 11.91, "volume": 1977181.0}, {"date": "2026-06-22", "close": 12.56, "volume": 1388656.0}, {"date": "2026-06-23", "close": 12.63, "volume": 920064.0}, {"date": "2026-06-24", "close": 12.95, "volume": 1045551.0}, {"date": "2026-06-25", "close": 13.05, "volume": 1311110.0}, {"date": "2026-06-26", "close": 13.49, "volume": 3430304.0}, {"date": "2026-06-29", "close": 14.48, "volume": 1495789.0}, {"date": "2026-06-30", "close": 14.94, "volume": 1499757.0}, {"date": "2026-07-01", "close": 14.76, "volume": 2088678.0}, {"date": "2026-07-02", "close": 15.23, "volume": 1318915.0}, {"date": "2026-07-06", "close": 15.17, "volume": 1085264.0}, {"date": "2026-07-07", "close": 15.63, "volume": 1339830.0}, {"date": "2026-07-08", "close": 16.08, "volume": 2615066.0}, {"date": "2026-07-09", "close": 16.2, "volume": 1067580.0}, {"date": "2026-07-10", "close": 15.67, "volume": 1207818.0}, {"date": "2026-07-13", "close": 14.71, "volume": 1485502.0}, {"date": "2026-07-14", "close": 14.97, "volume": 1432133.0}, {"date": "2026-07-15", "close": 14.92, "volume": 878138.0}, {"date": "2026-07-16", "close": 14.27, "volume": 1257063.0}, {"date": "2026-07-17", "close": 14.9, "volume": 780732.0}, {"date": "2026-07-20", "close": 14.1, "volume": 656968.0}, {"date": "2026-07-21", "close": 14.47, "volume": 664462.0}, {"date": "2026-07-22", "close": 13.99, "volume": 541908.0}, {"date": "2026-07-23", "close": 13.68, "volume": 999379.0}, {"date": "2026-07-24", "close": 13.07, "volume": 955991.0}, {"date": "2026-07-27", "close": 12.92, "volume": 846900.0}, {"date": "2026-07-28", "close": 13.31, "volume": 839073.0}, {"date": "2026-07-29", "close": 13.04, "volume": 646672.0}, {"date": "2026-07-30", "close": 13.19, "volume": 963039.0}, {"date": "2026-07-31", "close": 13.26, "volume": 775851.0}, {"date": "2026-08-03", "close": 13.37, "volume": 580778.0}, {"date": "2026-08-04", "close": 13.92, "volume": 766895.0}, {"date": "2026-08-05", "close": 13.93, "volume": 738925.0}, {"date": "2026-08-06", "close": 13.86, "volume": 578255.0}, {"date": "2026-08-07", "close": 13.92, "volume": 1370051.0}], "refreshing": true}