{"ticker": "LGVN", "overview": {"cik": "1721484", "ticker": "LGVN", "name": "Longeveron Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010852", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010851", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093028", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010743", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010742", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010741", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010739", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010736", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010738", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010735", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010737", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010734", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010733", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091677", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088831", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088365", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346794", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-093455", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082786", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008784", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008544", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-078019", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008493", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008492", "price_sensitive": false}]}, "description": "Longeveron Inc. trades as LGVN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 213 insider filings for the company, from February 2021 to August 2025. Across those, 11 insiders disclosed 18 open-market purchases totalling $3.01M against 11 sales totalling $1.30M. The most recent filing on record is dated 10 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 3008700.4420000003, "sell_n": 11, "sell_sum": 1300239.837, "net": 1708460.6050000002, "insiders": 11, "first_date": "2021-02-12", "last_date": "2025-08-11"}, "metrics": {"ticker": "LGVN", "has_prices": true, "as_of": "2026-08-07", "last": 0.766, "prev_close": 0.7735, "change": -0.007499999999999951, "change_pct": -0.00969618616677434, "session_volume": 417747.0, "vwap_5": 0.747518506790714, "vwap_20": 0.6798552429798268, "vwap_60": 0.71718830465792, "vwap_250": 0.865344888355033, "high_52w": 1.16, "low_52w": 0.4836, "avg_volume_20": 266026.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000935836-26-000483", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management LP", "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": "Logos Global Management LP takes a 6.3% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000483-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001214659-26-010733", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Joshua Hare", "who_key": "Hare Joshua", "role": "Chief Scientific Officer, Director, 10% Owner", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926010733/0001214659-26-010733-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010737", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Deborah Ascheim", "who_key": "Ascheim Deborah", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926010737/0001214659-26-010737-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010734", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Nataliya Agafonova", "who_key": "Agafonova Nataliya", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985443/000121465926010734/0001214659-26-010734-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010735", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Devin Blass", "who_key": "Blass Devin", "role": "CTO & SVP of CMC", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046738/000121465926010735/0001214659-26-010735-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010738", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Arjun Jj Desai", "who_key": "Desai Arjun JJ", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1982985/000121465926010738/0001214659-26-010738-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010736", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Leah Rush Cann", "who_key": "Cann Leah Rush", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926010736/0001214659-26-010736-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010739", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Ursula Ungaro", "who_key": "Ungaro Ursula", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865511/000121465926010739/0001214659-26-010739-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010740", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "George A. Paletta Jr.", "who_key": "Paletta George A. Jr.", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2093235/000121465926010740/0001214659-26-010740-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010741", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Rock Soffer", "who_key": "Soffer Rock", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845308/000121465926010741/0001214659-26-010741-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010742", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Roger Joseph Hajjar", "who_key": "Hajjar Roger Joseph", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032469/000121465926010742/0001214659-26-010742-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010743", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Paul T. Lehr", "who_key": "Lehr Paul T", "role": "General Counsel, Secretary", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845674/000121465926010743/0001214659-26-010743-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001214659-26-010852", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Nirav S. Jhaveri", "who_key": "Jhaveri Nirav S.", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011481/000121465926010852/0001214659-26-010852-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0001213900-26-088831", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "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": "INTRACOASTAL CAPITAL, LLC moves to a 9% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088831-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-093455", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 5.2% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-093455-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001214659-26-008354", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Joshua Hare", "who_key": "Hare Joshua", "role": "Chief Scientific Officer, Director, 10% Owner", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926008354/0001214659-26-008354-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172310}, {"id": "0001214659-26-008250", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Paul T. Lehr", "who_key": "Lehr Paul T", "role": "General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9582.5613, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926008250/0001214659-26-008250-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001214659-26-008251", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Devin Blass", "who_key": "Blass Devin", "role": "CTO & SVP of CMC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11525.612799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926008251/0001214659-26-008251-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001214659-26-008252", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Nataliya Agafonova", "who_key": "Agafonova Nataliya", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16408.3955, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926008252/0001214659-26-008252-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001214659-26-008253", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Lisa Locklear", "who_key": "Locklear Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16408.3955, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926008253/0001214659-26-008253-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001214659-26-008254", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Stephen H. Willard", "who_key": "Willard Stephen H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13157.3386, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926008254/0001214659-26-008254-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0001274173-26-000129", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC takes a 5.9% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000129-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "0001214659-26-005617", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Lisa Locklear", "who_key": "Locklear Lisa", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926005617/0001214659-26-005617-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001214659-26-005618", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Nataliya Agafonova", "who_key": "Agafonova Nataliya", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926005618/0001214659-26-005618-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001214659-26-005619", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Devin Blass", "who_key": "Blass Devin", "role": "CTO & SVP of CMC", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926005619/0001214659-26-005619-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001214659-26-005620", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Stephen H. Willard", "who_key": "Willard Stephen H", "role": "Chief Executive Officer", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926005620/0001214659-26-005620-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001214659-26-005621", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Paul T. Lehr", "who_key": "Lehr Paul T", "role": "General Counsel, Secretary", "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 LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926005621/0001214659-26-005621-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001214659-26-004336", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Devin Blass", "who_key": "Blass Devin", "role": "CTO & SVP of CMC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9668.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926004336/0001214659-26-004336-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001214659-26-004337", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Stephen H. Willard", "who_key": "Willard Stephen H", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5308.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926004337/0001214659-26-004337-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}, {"id": "0001214659-26-004338", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Lisa Locklear", "who_key": "Locklear Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14722.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LGVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465926004338/0001214659-26-004338-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310550}], "recent_buys": [{"id": "0001214659-25-012014", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Lisa Locklear", "who_key": "Locklear Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Finance chief adds $0 of LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925012014/0001214659-25-012014-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646070}, {"id": "0001214659-25-012013", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Khoso Baluch", "who_key": "Baluch Khoso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $0 of LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925012013/0001214659-25-012013-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646070}, {"id": "0001214659-24-006773", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Joshua Hare", "who_key": "Hare Joshua", "role": "Chief Scientific Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 349999.60000000003, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924006773/0001214659-24-006773-index.htm", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347350}, {"id": "0001214659-24-006772", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Mohamed Wa'el Ahmed Hashad", "who_key": "Hashad Mohamed Wa'el Ahmed", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24999.3, "score": 57.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LGVN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924006772/0001214659-24-006772-index.htm", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347350}, {"id": "0001214659-24-006771", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Rock Soffer", "who_key": "Soffer Rock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 325000.30000000005, "score": 60.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924006771/0001214659-24-006771-index.htm", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347350}, {"id": "0001214659-24-000652", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Cathy Ross", "who_key": "Ross Cathy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6544.5, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders now buying LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924000652/0001214659-24-000652-index.htm", "trade_date": "2024-01-10", "timestamp": "2024-01-10", "mins": 1479830}, {"id": "0001214659-24-000079", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Khoso Baluch", "who_key": "Baluch Khoso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14256.591999999999, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924000079/0001214659-24-000079-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497110}, {"id": "0001214659-23-017126", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Jeffrey Pfeffer", "who_key": "PFEFFER JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13500.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders pile into LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465923017126/0001214659-23-017126-index.htm", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498550}, {"id": "0001214659-21-010468", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Geoff Green", "who_key": "Green Geoff", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3810.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "LGVN draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010468/0001214659-21-010468-index.htm", "trade_date": "2021-10-13", "timestamp": "2021-10-13", "mins": 2659190}, {"id": "0001214659-21-010459", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Rock Soffer", "who_key": "Soffer Rock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72855.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "9 insiders pile into LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010459/0001214659-21-010459-index.htm", "trade_date": "2021-10-13", "timestamp": "2021-10-13", "mins": 2659190}, {"id": "0001214659-21-010469", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Joshua Hare", "who_key": "Hare Joshua", "role": "Chief Scientific Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9225.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying LGVN \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010469/0001214659-21-010469-index.htm", "trade_date": "2021-10-12", "timestamp": "2021-10-12", "mins": 2660630}, {"id": "0001214659-21-010370", "src": "INSIDERS", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Joshua Hare", "who_key": "Hare Joshua", "role": "Chief Scientific Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16930.15, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "11 insiders now buying LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010370/0001214659-21-010370-index.htm", "trade_date": "2021-10-08", "timestamp": "2021-10-08", "mins": 2666390}], "institutional": [{"id": "13DG-0000935836-26-000483", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management LP", "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": "Logos Global Management LP takes a 6.3% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000483-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-02", "mins": 88790}, {"id": "13DG-0001213900-26-088831", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "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": "INTRACOASTAL CAPITAL, LLC moves to a 9% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088831-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001104659-26-093455", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 5.2% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-093455-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "13DG-0001274173-26-000129", "src": "13DG", "ticker": "LGVN", "cik": "1721484", "company": "Longeveron Inc.", "company_raw": "Longeveron Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC takes a 5.9% passive stake in LGVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000129-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Longeveron Inc. - Class A Common stock", "new_value": "Longeveron Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001721484", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001721484", "applied": 1, "detected_at": "2026-10-25T18:40:07.016007"}]}, "key_people": [{"who": "Joshua Hare", "who_key": "Hare Joshua", "role": "Chief Scientific Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1524384.75, "sold": 728837.052, "net": 795547.698, "trades": 10, "top_score": 55.1, "lean": "buying", "history": [{"action": "SELL", "amount": 7367.325, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925008011/0001214659-25-008011-index.htm"}, {"action": "BUY", "amount": 349999.60000000003, "date": "2024-04-11", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924006773/0001214659-24-006773-index.htm"}, {"action": "SELL", "amount": 85600.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465923001282/0001214659-23-001282-index.htm"}, {"action": "SELL", "amount": 74800.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465922014532/0001214659-22-014532-index.htm"}, {"action": "SELL", "amount": 361000.0, "date": "2022-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465922012423/0001214659-22-012423-index.htm"}, {"action": "SELL", "amount": 200069.727, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465922005522/0001214659-22-005522-index.htm"}, {"action": "BUY", "amount": 9225.0, "date": "2021-10-12", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010469/0001214659-21-010469-index.htm"}, {"action": "BUY", "amount": 16930.15, "date": "2021-10-08", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010370/0001214659-21-010370-index.htm"}, {"action": "BUY", "amount": 1028230.0, "date": "2021-02-12", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921002024/0001214659-21-002024-index.htm"}, {"action": "BUY", "amount": 120000.0, "date": "2021-02-12", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121390021021018/0001213900-21-021018-index.htm"}], "latest": {"action": "SELL", "amount": 7367.325, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925008011/0001214659-25-008011-index.htm"}}, {"who": "Donald M. Soffer", "who_key": "Soffer Donald M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1000000.0, "sold": 0, "net": 1000000.0, "trades": 1, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2021-02-12", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921002446/0001214659-21-002446-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2021-02-12", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921002446/0001214659-21-002446-index.htm"}}, {"who": "Rock Soffer", "who_key": "Soffer Rock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 398660.30000000005, "sold": 182025.0, "net": 216635.30000000005, "trades": 6, "top_score": 60.2, "lean": "buying", "history": [{"action": "SELL", "amount": 26750.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925008715/0001214659-25-008715-index.htm"}, {"action": "SELL", "amount": 2640.0, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925008397/0001214659-25-008397-index.htm"}, {"action": "BUY", "amount": 325000.30000000005, "date": "2024-04-11", "score": 60.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924006771/0001214659-24-006771-index.htm"}, {"action": "SELL", "amount": 152635.0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465922007393/0001214659-22-007393-index.htm"}, {"action": "BUY", "amount": 72855.0, "date": "2021-10-13", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010459/0001214659-21-010459-index.htm"}, {"action": "BUY", "amount": 805.0000000000001, "date": "2021-02-12", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921002447/0001214659-21-002447-index.htm"}], "latest": {"action": "SELL", "amount": 26750.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925008715/0001214659-25-008715-index.htm"}}, {"who": "James Clavijo", "who_key": "Clavijo James", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16700.0, "sold": 386789.66, "net": -370089.66, "trades": 3, "top_score": 38.5, "lean": "selling", "history": [{"action": "SELL", "amount": 81541.36, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465923008993/0001214659-23-008993-index.htm"}, {"action": "SELL", "amount": 305248.3, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465922007877/0001214659-22-007877-index.htm"}, {"action": "BUY", "amount": 16700.0, "date": "2021-10-07", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465921010372/0001214659-21-010372-index.htm"}], "latest": {"action": "SELL", "amount": 81541.36, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465923008993/0001214659-23-008993-index.htm"}}, {"who": "Mohamed Wa'el Ahmed Hashad", "who_key": "Hashad Mohamed Wa'el Ahmed", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 24999.3, "sold": 0, "net": 24999.3, "trades": 1, "top_score": 57.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.3, "date": "2024-04-11", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924006772/0001214659-24-006772-index.htm"}], "latest": {"action": "BUY", "amount": 24999.3, "date": "2024-04-11", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924006772/0001214659-24-006772-index.htm"}}, {"who": "Khoso Baluch", "who_key": "Baluch Khoso", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14256.591999999999, "sold": 2588.125, "net": 11668.466999999999, "trades": 3, "top_score": 44.2, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-08-11", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925012013/0001214659-25-012013-index.htm"}, {"action": "SELL", "amount": 2588.125, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924019977/0001214659-24-019977-index.htm"}, {"action": "BUY", "amount": 14256.591999999999, "date": "2023-12-29", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924000079/0001214659-24-000079-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-08-11", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465925012013/0001214659-25-012013-index.htm"}}, {"who": "Jeffrey Pfeffer", "who_key": "PFEFFER JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13500.0, "sold": 0, "net": 13500.0, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 13500.0, "date": "2023-12-28", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465923017126/0001214659-23-017126-index.htm"}], "latest": {"action": "BUY", "amount": 13500.0, "date": "2023-12-28", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465923017126/0001214659-23-017126-index.htm"}}, {"who": "Cathy Ross", "who_key": "Ross Cathy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6544.5, "sold": 0, "net": 6544.5, "trades": 1, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6544.5, "date": "2024-01-10", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924000652/0001214659-24-000652-index.htm"}], "latest": {"action": "BUY", "amount": 6544.5, "date": "2024-01-10", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1721484/000121465924000652/0001214659-24-000652-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010852", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010851", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093028", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010743", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010742", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010741", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010739", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010736", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010738", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010735", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010737", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010734", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010733", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "CURRENT REPORT", "accession": "0001213900-26-091677", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088831", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088365", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346794", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-10", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-093455", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082786", "price_sensitive": true}, {"form": "3", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008784", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008544", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-078019", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008493", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008492", "price_sensitive": false}], "performance": {"ticker": "LGVN", "has_prices": true, "summary": {"n": 18, "avg": -0.7953727798837396, "win_rate": 0.1111111111111111, "best": 0.10168272688048322, "worst": -0.9896626180836706, "as_of": "2026-08-07"}, "buys": [{"who": "Locklear Lisa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2025-08-11", "score": 23.2, "ref_price": 0.6953, "return": 0.10168272688048322}, {"who": "Baluch Khoso", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2025-08-11", "score": 19.3, "ref_price": 0.6953, "return": 0.10168272688048322}, {"who": "Hare Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer, Director, 10% Owner", "amount": 349999.60000000003, "date": "2024-04-11", "score": 52.6, "ref_price": 2.02, "return": -0.6207920792079208}, {"who": "Hashad Mohamed Wa'el Ahmed", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24999.3, "date": "2024-04-11", "score": 57.0, "ref_price": 2.02, "return": -0.6207920792079208}, {"who": "Soffer Rock", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 325000.30000000005, "date": "2024-04-11", "score": 60.2, "ref_price": 2.02, "return": -0.6207920792079208}, {"who": "Ross Cathy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6544.5, "date": "2024-01-10", "score": 40.5, "ref_price": 12.8, "return": -0.94015625}, {"who": "Baluch Khoso", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14256.591999999999, "date": "2023-12-29", "score": 44.2, "ref_price": 13.6, "return": -0.9436764705882353}, {"who": "PFEFFER JEFFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13500.0, "date": "2023-12-28", "score": 43.9, "ref_price": 13.9, "return": -0.9448920863309352}, {"who": "Green Geoff", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 3810.0, "date": "2021-10-13", "score": 33.3, "ref_price": 38.1, "return": -0.9798950131233596}, {"who": "Soffer Rock", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72855.0, "date": "2021-10-13", "score": 41.9, "ref_price": 38.1, "return": -0.9798950131233596}, {"who": "Hare Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer, Director, 10% Owner", "amount": 9225.0, "date": "2021-10-12", "score": 30.9, "ref_price": 35.9, "return": -0.9786629526462396}, {"who": "Hare Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer, Director, 10% Owner", "amount": 16930.15, "date": "2021-10-08", "score": 33.8, "ref_price": 34.2, "return": -0.9776023391812866}, {"who": "Clavijo James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and Treasurer", "amount": 16700.0, "date": "2021-10-07", "score": 38.5, "ref_price": 33.5, "return": -0.977134328358209}, {"who": "Lehr Paul T", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel, Secretary", "amount": 5845.0, "date": "2021-10-07", "score": 20.3, "ref_price": 33.5, "return": -0.977134328358209}, {"who": "Hare Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer, Director", "amount": 120000.0, "date": "2021-02-12", "score": 43.8, "ref_price": 74.1, "return": -0.9896626180836706}, {"who": "Soffer Rock", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 805.0000000000001, "date": "2021-02-12", "score": 18.1, "ref_price": 74.1, "return": -0.9896626180836706}, {"who": "Soffer Donald M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2021-02-12", "score": 66.0, "ref_price": 74.1, "return": -0.9896626180836706}, {"who": "Hare Joshua", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Scientific Officer, Director", "amount": 1028230.0, "date": "2021-02-12", "score": 55.1, "ref_price": 74.1, "return": -0.9896626180836706}]}, "price_series": [{"date": "2021-02-12", "close": 74.1, "volume": 279495.0}, {"date": "2021-02-16", "close": 75.1, "volume": 26840.0}, {"date": "2021-02-17", "close": 69.0, "volume": 39862.0}, {"date": "2021-02-18", "close": 68.5, "volume": 15302.0}, {"date": "2021-02-19", "close": 61.6, "volume": 24295.0}, {"date": "2021-02-22", "close": 68.0, "volume": 23414.0}, {"date": "2021-02-23", "close": 64.3, "volume": 11942.0}, {"date": "2021-02-24", "close": 76.5, "volume": 92626.0}, {"date": "2021-02-25", "close": 73.6, "volume": 28849.0}, {"date": "2021-02-26", "close": 80.0, "volume": 74422.0}, {"date": "2021-03-01", "close": 79.0, "volume": 107327.0}, {"date": "2021-03-02", "close": 81.9, "volume": 20670.0}, {"date": "2021-03-03", "close": 79.2, "volume": 49891.0}, {"date": "2021-03-04", "close": 70.0, "volume": 22621.0}, {"date": "2021-03-05", "close": 68.3, "volume": 25817.0}, {"date": "2021-03-08", "close": 70.1, "volume": 13144.0}, {"date": "2021-03-09", "close": 68.9, "volume": 10305.0}, {"date": "2021-03-10", "close": 71.9, "volume": 74107.0}, {"date": "2021-03-11", "close": 84.5, "volume": 1696517.0}, {"date": "2021-03-12", "close": 81.2, "volume": 139070.0}, {"date": "2021-03-15", "close": 75.5, "volume": 66866.0}, {"date": "2021-03-16", "close": 73.8, "volume": 25959.0}, {"date": "2021-03-17", "close": 75.8, "volume": 43972.0}, {"date": "2021-03-18", "close": 73.4, "volume": 52304.0}, {"date": "2021-03-19", "close": 71.8, "volume": 26532.0}, {"date": "2021-03-22", "close": 72.6, "volume": 22686.0}, {"date": "2021-03-23", "close": 68.1, "volume": 25811.0}, {"date": "2021-03-24", "close": 61.6, "volume": 29049.0}, {"date": "2021-03-25", "close": 61.4, "volume": 17775.0}, {"date": "2021-03-26", "close": 58.8, "volume": 15842.0}, {"date": "2021-03-29", "close": 56.6, "volume": 10434.0}, {"date": "2021-03-30", "close": 63.7, "volume": 28515.0}, {"date": "2021-03-31", "close": 65.9, "volume": 73518.0}, {"date": "2021-04-01", "close": 64.9, "volume": 25260.0}, {"date": "2021-04-05", "close": 65.4, "volume": 16389.0}, {"date": "2021-04-06", "close": 66.0, "volume": 5003.0}, {"date": "2021-04-07", "close": 67.0, "volume": 8889.0}, {"date": "2021-04-08", "close": 67.8, "volume": 11694.0}, {"date": "2021-04-09", "close": 68.1, "volume": 19520.0}, {"date": "2021-04-12", "close": 69.2, "volume": 6440.0}, {"date": "2021-04-13", "close": 73.2, "volume": 1876738.0}, {"date": "2021-04-14", "close": 74.9, "volume": 71538.0}, {"date": "2021-04-15", "close": 71.4, "volume": 32586.0}, {"date": "2021-04-16", "close": 65.2, "volume": 28528.0}, {"date": "2021-04-19", "close": 62.3, "volume": 38982.0}, {"date": "2021-04-20", "close": 60.2, "volume": 15938.0}, {"date": "2021-04-21", "close": 57.6, "volume": 33715.0}, {"date": "2021-04-22", "close": 57.3, "volume": 15108.0}, {"date": "2021-04-23", "close": 59.0, "volume": 11068.0}, {"date": "2021-04-26", "close": 61.8, "volume": 13387.0}, {"date": "2021-04-27", "close": 61.7, "volume": 7758.0}, {"date": "2021-04-28", "close": 61.0, "volume": 4012.0}, {"date": "2021-04-29", "close": 61.0, "volume": 5057.0}, {"date": "2021-04-30", "close": 61.5, "volume": 4612.0}, {"date": "2021-05-03", "close": 61.1, "volume": 6337.0}, {"date": "2021-05-04", "close": 59.3, "volume": 8314.0}, {"date": "2021-05-05", "close": 58.9, "volume": 9560.0}, {"date": "2021-05-06", "close": 54.4, "volume": 8877.0}, {"date": "2021-05-07", "close": 55.9, "volume": 5907.0}, {"date": "2021-05-10", "close": 55.1, "volume": 3793.0}, {"date": "2021-05-11", "close": 53.5, "volume": 5881.0}, {"date": "2021-05-12", "close": 53.0, "volume": 4707.0}, {"date": "2021-05-13", "close": 52.0, "volume": 3768.0}, {"date": "2021-05-14", "close": 53.0, "volume": 6282.0}, {"date": "2021-05-17", "close": 52.9, "volume": 2861.0}, {"date": "2021-05-18", "close": 56.8, "volume": 4351.0}, {"date": "2021-05-19", "close": 61.3, "volume": 13366.0}, {"date": "2021-05-20", "close": 57.8, "volume": 5421.0}, {"date": "2021-05-21", "close": 63.9, "volume": 227098.0}, {"date": "2021-05-24", "close": 60.6, "volume": 22956.0}, {"date": "2021-05-25", "close": 62.7, "volume": 5684.0}, {"date": "2021-05-26", "close": 66.0, "volume": 4199.0}, {"date": "2021-05-27", "close": 66.25, "volume": 3794.0}, {"date": "2021-05-28", "close": 66.0, "volume": 2302.0}, {"date": "2021-06-01", "close": 67.7, "volume": 6369.0}, {"date": "2021-06-02", "close": 67.5, "volume": 2132.0}, {"date": "2021-06-03", "close": 65.6, "volume": 2293.0}, {"date": "2021-06-04", "close": 67.4, "volume": 8113.0}, {"date": "2021-06-07", "close": 69.5, "volume": 178553.0}, {"date": "2021-06-08", "close": 66.5, "volume": 51037.0}, {"date": "2021-06-09", "close": 65.5, "volume": 13715.0}, {"date": "2021-06-10", "close": 66.6, "volume": 29251.0}, {"date": "2021-06-11", "close": 70.6, "volume": 28654.0}, {"date": "2021-06-14", "close": 72.8, "volume": 27712.0}, {"date": "2021-06-15", "close": 67.4, "volume": 14068.0}, {"date": "2021-06-16", "close": 68.6, "volume": 6745.0}, {"date": "2021-06-17", "close": 71.0, "volume": 8739.0}, {"date": "2021-06-18", "close": 72.0, "volume": 7054.0}, {"date": "2021-06-21", "close": 73.4, "volume": 8262.0}, {"date": "2021-06-22", "close": 74.2, "volume": 7119.0}, {"date": "2021-06-23", "close": 75.9, "volume": 12025.0}, {"date": "2021-06-24", "close": 79.6, "volume": 40214.0}, {"date": "2021-06-25", "close": 78.5, "volume": 9388.0}, {"date": "2021-06-28", "close": 80.3, "volume": 16354.0}, {"date": "2021-06-29", "close": 80.1, "volume": 9240.0}, {"date": "2021-06-30", "close": 81.3, "volume": 16103.0}, {"date": "2021-07-01", "close": 82.8, "volume": 13190.0}, {"date": "2021-07-02", "close": 83.0, "volume": 17357.0}, {"date": "2021-07-06", "close": 76.1, "volume": 14109.0}, {"date": "2021-07-07", "close": 74.9, "volume": 8752.0}, {"date": "2021-07-08", "close": 71.7, "volume": 6246.0}, {"date": "2021-07-09", "close": 74.7, "volume": 8285.0}, {"date": "2021-07-12", "close": 72.2, "volume": 1888.0}, {"date": "2021-07-13", "close": 74.0, "volume": 4024.0}, {"date": "2021-07-14", "close": 64.1, "volume": 18864.0}, {"date": "2021-07-15", "close": 64.1, "volume": 6540.0}, {"date": "2021-07-16", "close": 62.8, "volume": 3105.0}, {"date": "2021-07-19", "close": 61.6, "volume": 2389.0}, {"date": "2021-07-20", "close": 60.8, "volume": 3579.0}, {"date": "2021-07-21", "close": 66.1, "volume": 34231.0}, {"date": "2021-07-22", "close": 62.3, "volume": 5088.0}, {"date": "2021-07-23", "close": 61.9, "volume": 12151.0}, {"date": "2021-07-26", "close": 61.6, "volume": 12711.0}, {"date": "2021-07-27", "close": 59.2, "volume": 8762.0}, {"date": "2021-07-28", "close": 61.4, "volume": 10256.0}, {"date": "2021-07-29", "close": 57.8, "volume": 4636.0}, {"date": "2021-07-30", "close": 57.4, "volume": 5407.0}, {"date": "2021-08-02", "close": 56.1, "volume": 3405.0}, {"date": "2021-08-03", "close": 57.0, "volume": 2942.0}, {"date": "2021-08-04", "close": 56.9, "volume": 4390.0}, {"date": "2021-08-05", "close": 58.9, "volume": 2804.0}, {"date": "2021-08-06", "close": 59.0, "volume": 2004.0}, {"date": "2021-08-09", "close": 59.0, "volume": 3417.0}, {"date": "2021-08-10", "close": 57.0, "volume": 3952.0}, {"date": "2021-08-11", "close": 58.0, "volume": 2258.0}, {"date": "2021-08-12", "close": 54.1, "volume": 4935.0}, {"date": "2021-08-13", "close": 39.0, "volume": 272933.0}, {"date": "2021-08-16", "close": 34.8, "volume": 26419.0}, {"date": "2021-08-17", "close": 35.7, "volume": 20451.0}, {"date": "2021-08-18", "close": 36.3, "volume": 19066.0}, {"date": "2021-08-19", "close": 38.0, "volume": 44385.0}, {"date": "2021-08-20", "close": 35.7, "volume": 14194.0}, {"date": "2021-08-23", "close": 34.4, "volume": 25324.0}, {"date": "2021-08-24", "close": 35.6, "volume": 9066.0}, {"date": "2021-08-25", "close": 36.5, "volume": 10940.0}, {"date": "2021-08-26", "close": 35.3, "volume": 3590.0}, {"date": "2021-08-27", "close": 35.3, "volume": 10745.0}, {"date": "2021-08-30", "close": 34.0, "volume": 5922.0}, {"date": "2021-08-31", "close": 34.8, "volume": 6479.0}, {"date": "2021-09-01", "close": 35.8, "volume": 3289.0}, {"date": "2021-09-02", "close": 36.5, "volume": 12163.0}, {"date": "2021-09-03", "close": 37.4, "volume": 11882.0}, {"date": "2021-09-07", "close": 37.4, "volume": 6867.0}, {"date": "2021-09-08", "close": 36.3, "volume": 2595.0}, {"date": "2021-09-09", "close": 39.0, "volume": 72152.0}, {"date": "2021-09-10", "close": 37.3, "volume": 7632.0}, {"date": "2021-09-13", "close": 36.8, "volume": 6194.0}, {"date": "2021-09-14", "close": 34.9, "volume": 17892.0}, {"date": "2021-09-15", "close": 36.6, "volume": 16248.0}, {"date": "2021-09-16", "close": 35.9, "volume": 3131.0}, {"date": "2021-09-17", "close": 36.2, "volume": 1854.0}, {"date": "2021-09-20", "close": 34.8, "volume": 9029.0}, {"date": "2021-09-21", "close": 34.4, "volume": 6654.0}, {"date": "2021-09-22", "close": 35.4, "volume": 8318.0}, {"date": "2021-09-23", "close": 37.0, "volume": 9775.0}, {"date": "2021-09-24", "close": 37.0, "volume": 2780.0}, {"date": "2021-09-27", "close": 37.6, "volume": 7485.0}, {"date": "2021-09-28", "close": 37.6, "volume": 11445.0}, {"date": "2021-09-29", "close": 35.8, "volume": 48386.0}, {"date": "2021-09-30", "close": 35.3, "volume": 15948.0}, {"date": "2021-10-01", "close": 36.5, "volume": 8957.0}, {"date": "2021-10-04", "close": 33.8, "volume": 8024.0}, {"date": "2021-10-05", "close": 34.3, "volume": 6643.0}, {"date": "2021-10-06", "close": 32.9, "volume": 7923.0}, {"date": "2021-10-07", "close": 33.5, "volume": 6342.0}, {"date": "2021-10-08", "close": 34.2, "volume": 3079.0}, {"date": "2021-10-11", "close": 34.5, "volume": 2927.0}, {"date": "2021-10-12", "close": 35.9, "volume": 29269.0}, {"date": "2021-10-13", "close": 38.1, "volume": 20678.0}, {"date": "2021-10-14", "close": 41.0, "volume": 29867.0}, {"date": "2021-10-15", "close": 39.8, "volume": 11533.0}, {"date": "2021-10-18", "close": 38.2, "volume": 7598.0}, {"date": "2021-10-19", "close": 38.1, "volume": 3500.0}, {"date": "2021-10-20", "close": 37.9, "volume": 4142.0}, {"date": "2021-10-21", "close": 35.6, "volume": 12802.0}, {"date": "2021-10-22", "close": 33.7, "volume": 9721.0}, {"date": "2021-10-25", "close": 35.2, "volume": 3369.0}, {"date": "2021-10-26", "close": 34.6, "volume": 3512.0}, {"date": "2021-10-27", "close": 34.9, "volume": 9147.0}, {"date": "2021-10-28", "close": 34.9, "volume": 3132.0}, {"date": "2021-10-29", "close": 34.5, "volume": 3360.0}, {"date": "2021-11-01", "close": 34.9, "volume": 4113.0}, {"date": "2021-11-02", "close": 37.9, "volume": 13730.0}, {"date": "2021-11-03", "close": 38.6, "volume": 13378.0}, {"date": "2021-11-04", "close": 42.6, "volume": 44632.0}, {"date": "2021-11-05", "close": 39.0, "volume": 19297.0}, {"date": "2021-11-08", "close": 37.2, "volume": 12097.0}, {"date": "2021-11-09", "close": 35.0, "volume": 12616.0}, {"date": "2021-11-10", "close": 35.2, "volume": 5962.0}, {"date": "2021-11-11", "close": 34.6, "volume": 3652.0}, {"date": "2021-11-12", "close": 34.0, "volume": 5872.0}, {"date": "2021-11-15", "close": 32.9, "volume": 7282.0}, {"date": "2021-11-16", "close": 31.25, "volume": 10057.0}, {"date": "2021-11-17", "close": 29.2, "volume": 13268.0}, {"date": "2021-11-18", "close": 68.7, "volume": 27850080.0}, {"date": "2021-11-19", "close": 100.3, "volume": 10295970.0}, {"date": "2021-11-22", "close": 282.0, "volume": 12866440.0}, {"date": "2021-11-23", "close": 172.2, "volume": 2479561.0}, {"date": "2021-11-24", "close": 423.0, "volume": 9995223.0}, {"date": "2021-11-26", "close": 306.7, "volume": 2079784.0}, {"date": "2021-11-29", "close": 262.5, "volume": 1397760.0}, {"date": "2021-11-30", "close": 262.6, "volume": 1156953.0}, {"date": "2021-12-01", "close": 204.3, "volume": 650293.0}, {"date": "2021-12-02", "close": 180.0, "volume": 340517.0}, {"date": "2021-12-03", "close": 201.2, "volume": 2869648.0}, {"date": "2021-12-06", "close": 202.5, "volume": 1339891.0}, {"date": "2021-12-07", "close": 195.8, "volume": 204042.0}, {"date": "2021-12-08", "close": 219.0, "volume": 733103.0}, {"date": "2021-12-09", "close": 190.6, "volume": 545525.0}, {"date": "2021-12-10", "close": 194.3, "volume": 169669.0}, {"date": "2021-12-13", "close": 182.4, "volume": 232709.0}, {"date": "2021-12-14", "close": 177.2, "volume": 153853.0}, {"date": "2021-12-15", "close": 173.3, "volume": 136537.0}, {"date": "2021-12-16", "close": 159.7, "volume": 130250.0}, {"date": "2021-12-17", "close": 173.9, "volume": 139521.0}, {"date": "2021-12-20", "close": 157.8, "volume": 81772.0}, {"date": "2021-12-21", "close": 176.6, "volume": 407044.0}, {"date": "2021-12-22", "close": 168.9, "volume": 140305.0}, {"date": "2021-12-23", "close": 137.0, "volume": 336862.0}, {"date": "2021-12-27", "close": 124.7, "volume": 125112.0}, {"date": "2021-12-28", "close": 122.1, "volume": 650927.0}, {"date": "2021-12-29", "close": 119.2, "volume": 154686.0}, {"date": "2021-12-30", "close": 126.7, "volume": 517903.0}, {"date": "2021-12-31", "close": 120.7, "volume": 121959.0}, {"date": "2022-01-03", "close": 120.9, "volume": 130427.0}, {"date": "2022-01-04", "close": 116.0, "volume": 96444.0}, {"date": "2022-01-05", "close": 118.6, "volume": 1466807.0}, {"date": "2022-01-06", "close": 100.0, "volume": 193369.0}, {"date": "2022-01-07", "close": 96.9, "volume": 109040.0}, {"date": "2022-01-10", "close": 95.6, "volume": 94577.0}, {"date": "2022-01-11", "close": 101.4, "volume": 102734.0}, {"date": "2022-01-12", "close": 91.1, "volume": 61077.0}, {"date": "2022-01-13", "close": 88.1, "volume": 72300.0}, {"date": "2022-01-14", "close": 90.8, "volume": 78026.0}, {"date": "2022-01-18", "close": 83.9, "volume": 54471.0}, {"date": "2022-01-19", "close": 74.2, "volume": 49300.0}, {"date": "2022-01-20", "close": 73.2, "volume": 58498.0}, {"date": "2022-01-21", "close": 65.8, "volume": 39861.0}, {"date": "2022-01-24", "close": 67.0, "volume": 62262.0}, {"date": "2022-01-25", "close": 70.7, "volume": 122394.0}, {"date": "2022-01-26", "close": 79.9, "volume": 211681.0}, {"date": "2022-01-27", "close": 70.5, "volume": 50407.0}, {"date": "2022-01-28", "close": 70.5, "volume": 33555.0}, {"date": "2022-01-31", "close": 74.7, "volume": 46800.0}, {"date": "2022-02-01", "close": 76.8, "volume": 91114.0}, {"date": "2022-02-02", "close": 68.1, "volume": 37002.0}, {"date": "2022-02-03", "close": 70.8, "volume": 20724.0}, {"date": "2022-02-04", "close": 74.6, "volume": 38287.0}, {"date": "2022-02-07", "close": 75.5, "volume": 13694.0}, {"date": "2022-02-08", "close": 71.3, "volume": 56914.0}, {"date": "2022-02-09", "close": 73.1, "volume": 21239.0}, {"date": "2022-02-10", "close": 71.7, "volume": 56502.0}, {"date": "2022-02-11", "close": 69.7, "volume": 43808.0}, {"date": "2022-02-14", "close": 66.2, "volume": 19837.0}, {"date": "2022-02-15", "close": 70.0, "volume": 21845.0}, {"date": "2022-02-16", "close": 71.7, "volume": 22383.0}, {"date": "2022-02-17", "close": 66.5, "volume": 20389.0}, {"date": "2022-02-18", "close": 64.2, "volume": 12367.0}, {"date": "2022-02-22", "close": 67.1, "volume": 16290.0}, {"date": "2022-02-23", "close": 64.6, "volume": 11331.0}, {"date": "2022-02-24", "close": 63.4, "volume": 49080.0}, {"date": "2022-02-25", "close": 61.8, "volume": 13027.0}, {"date": "2022-02-28", "close": 67.6, "volume": 18781.0}, {"date": "2022-03-01", "close": 71.2, "volume": 32086.0}, {"date": "2022-03-02", "close": 69.4, "volume": 17797.0}, {"date": "2022-03-03", "close": 65.0, "volume": 10851.0}, {"date": "2022-03-04", "close": 61.6, "volume": 15701.0}, {"date": "2022-03-07", "close": 56.1, "volume": 18903.0}, {"date": "2022-03-08", "close": 50.6, "volume": 21714.0}, {"date": "2022-03-09", "close": 70.7, "volume": 232971.0}, {"date": "2022-03-10", "close": 69.4, "volume": 641113.0}, {"date": "2022-03-11", "close": 67.0, "volume": 175176.0}, {"date": "2022-03-14", "close": 59.4, "volume": 42656.0}, {"date": "2022-03-15", "close": 61.3, "volume": 19270.0}, {"date": "2022-03-16", "close": 64.5, "volume": 21195.0}, {"date": "2022-03-17", "close": 76.1, "volume": 253490.0}, {"date": "2022-03-18", "close": 68.6, "volume": 64562.0}, {"date": "2022-03-21", "close": 66.7, "volume": 28653.0}, {"date": "2022-03-22", "close": 69.5, "volume": 87611.0}, {"date": "2022-03-23", "close": 65.2, "volume": 50780.0}, {"date": "2022-03-24", "close": 71.2, "volume": 63954.0}, {"date": "2022-03-25", "close": 67.4, "volume": 26152.0}, {"date": "2022-03-28", "close": 66.7, "volume": 35751.0}, {"date": "2022-03-29", "close": 69.6, "volume": 83470.0}, {"date": "2022-03-30", "close": 67.2, "volume": 156733.0}, {"date": "2022-03-31", "close": 138.0, "volume": 13736690.0}, {"date": "2022-04-01", "close": 156.1, "volume": 8202916.0}, {"date": "2022-04-04", "close": 128.5, "volume": 1290299.0}, {"date": "2022-04-05", "close": 116.0, "volume": 2345286.0}, {"date": "2022-04-06", "close": 109.6, "volume": 302641.0}, {"date": "2022-04-07", "close": 105.3, "volume": 262700.0}, {"date": "2022-04-08", "close": 95.6, "volume": 217517.0}, {"date": "2022-04-11", "close": 89.3, "volume": 127115.0}, {"date": "2022-04-12", "close": 99.8, "volume": 183569.0}, {"date": "2022-04-13", "close": 93.4, "volume": 239294.0}, {"date": "2022-04-14", "close": 98.1, "volume": 195649.0}, {"date": "2022-04-18", "close": 93.6, "volume": 70960.0}, {"date": "2022-04-19", "close": 101.8, "volume": 133682.0}, {"date": "2022-04-20", "close": 116.8, "volume": 1411247.0}, {"date": "2022-04-21", "close": 114.0, "volume": 179585.0}, {"date": "2022-04-22", "close": 123.6, "volume": 311821.0}, {"date": "2022-04-25", "close": 123.2, "volume": 223582.0}, {"date": "2022-04-26", "close": 104.1, "volume": 178571.0}, {"date": "2022-04-27", "close": 108.4, "volume": 57487.0}, {"date": "2022-04-28", "close": 101.9, "volume": 48341.0}, {"date": "2022-04-29", "close": 100.2, "volume": 29682.0}, {"date": "2022-05-02", "close": 97.8, "volume": 78527.0}, {"date": "2022-05-03", "close": 97.7, "volume": 35720.0}, {"date": "2022-05-04", "close": 92.1, "volume": 62865.0}, {"date": "2022-05-05", "close": 87.6, "volume": 52591.0}, {"date": "2022-05-06", "close": 83.7, "volume": 30545.0}, {"date": "2022-05-09", "close": 79.7, "volume": 25160.0}, {"date": "2022-05-10", "close": 78.4, "volume": 31820.0}, {"date": "2022-05-11", "close": 70.1, "volume": 28519.0}, {"date": "2022-05-12", "close": 72.2, "volume": 21952.0}, {"date": "2022-05-13", "close": 80.0, "volume": 86936.0}, {"date": "2022-05-16", "close": 79.4, "volume": 12812.0}, {"date": "2022-05-17", "close": 91.2, "volume": 30847.0}, {"date": "2022-05-18", "close": 83.9, "volume": 24612.0}, {"date": "2022-05-19", "close": 81.6, "volume": 7993.0}, {"date": "2022-05-20", "close": 81.9, "volume": 28577.0}, {"date": "2022-05-23", "close": 78.8, "volume": 15692.0}, {"date": "2022-05-24", "close": 75.2, "volume": 12290.0}, {"date": "2022-05-25", "close": 78.5, "volume": 13457.0}, {"date": "2022-05-26", "close": 76.5, "volume": 20747.0}, {"date": "2022-05-27", "close": 80.5, "volume": 15421.0}, {"date": "2022-05-31", "close": 81.7, "volume": 35303.0}, {"date": "2022-06-01", "close": 78.5, "volume": 9378.0}, {"date": "2022-06-02", "close": 80.7, "volume": 8015.0}, {"date": "2022-06-03", "close": 87.3, "volume": 21566.0}, {"date": "2022-06-06", "close": 78.6, "volume": 14484.0}, {"date": "2022-06-07", "close": 74.1, "volume": 20290.0}, {"date": "2022-06-08", "close": 74.2, "volume": 14349.0}, {"date": "2022-06-09", "close": 71.7, "volume": 10512.0}, {"date": "2022-06-10", "close": 71.7, "volume": 10545.0}, {"date": "2022-06-13", "close": 66.3, "volume": 11110.0}, {"date": "2022-06-14", "close": 66.3, "volume": 4073.0}, {"date": "2022-06-15", "close": 68.8, "volume": 4824.0}, {"date": "2022-06-16", "close": 62.9, "volume": 8547.0}, {"date": "2022-06-17", "close": 60.2, "volume": 9056.0}, {"date": "2022-06-21", "close": 60.0, "volume": 11078.0}, {"date": "2022-06-22", "close": 60.3, "volume": 5901.0}, {"date": "2022-06-23", "close": 63.7, "volume": 8386.0}, {"date": "2022-06-24", "close": 67.9, "volume": 13891.0}, {"date": "2022-06-27", "close": 63.7, "volume": 8211.0}, {"date": "2022-06-28", "close": 60.8, "volume": 15715.0}, {"date": "2022-06-29", "close": 61.0, "volume": 5382.0}, {"date": "2022-06-30", "close": 59.3, "volume": 5460.0}, {"date": "2022-07-01", "close": 59.4, "volume": 1936.0}, {"date": "2022-07-05", "close": 64.7, "volume": 10653.0}, {"date": "2022-07-06", "close": 60.9, "volume": 5872.0}, {"date": "2022-07-07", "close": 73.8, "volume": 70880.0}, {"date": "2022-07-08", "close": 72.4, "volume": 22409.0}, {"date": "2022-07-11", "close": 69.8, "volume": 8492.0}, {"date": "2022-07-12", "close": 66.1, "volume": 13983.0}, {"date": "2022-07-13", "close": 66.6, "volume": 9769.0}, {"date": "2022-07-14", "close": 61.5, "volume": 8746.0}, {"date": "2022-07-15", "close": 63.2, "volume": 4114.0}, {"date": "2022-07-18", "close": 62.9, "volume": 7582.0}, {"date": "2022-07-19", "close": 64.3, "volume": 4000.0}, {"date": "2022-07-20", "close": 63.7, "volume": 5491.0}, {"date": "2022-07-21", "close": 63.7, "volume": 4044.0}, {"date": "2022-07-22", "close": 61.6, "volume": 4830.0}, {"date": "2022-07-25", "close": 60.5, "volume": 6617.0}, {"date": "2022-07-26", "close": 61.3, "volume": 3621.0}, {"date": "2022-07-27", "close": 60.4, "volume": 25360.0}, {"date": "2022-07-28", "close": 61.8, "volume": 5734.0}, {"date": "2022-07-29", "close": 62.3, "volume": 3547.0}, {"date": "2022-08-01", "close": 60.9, "volume": 5213.0}, {"date": "2022-08-02", "close": 60.8, "volume": 4680.0}, {"date": "2022-08-03", "close": 61.0, "volume": 10277.0}, {"date": "2022-08-04", "close": 67.7, "volume": 88786.0}, {"date": "2022-08-05", "close": 60.5, "volume": 34980.0}, {"date": "2022-08-08", "close": 61.0, "volume": 19912.0}, {"date": "2022-08-09", "close": 60.1, "volume": 44436.0}, {"date": "2022-08-10", "close": 61.0, "volume": 11953.0}, {"date": "2022-08-11", "close": 59.4, "volume": 20758.0}, {"date": "2022-08-12", "close": 59.5, "volume": 22120.0}, {"date": "2022-08-15", "close": 61.7, "volume": 10761.0}, {"date": "2022-08-16", "close": 59.0, "volume": 13409.0}, {"date": "2022-08-17", "close": 60.2, "volume": 83777.0}, {"date": "2022-08-18", "close": 55.7, "volume": 73135.0}, {"date": "2022-08-19", "close": 52.8, "volume": 17352.0}, {"date": "2022-08-22", "close": 51.4, "volume": 20244.0}, {"date": "2022-08-23", "close": 50.9, "volume": 18353.0}, {"date": "2022-08-24", "close": 52.0, "volume": 20680.0}, {"date": "2022-08-25", "close": 53.0, "volume": 55613.0}, {"date": "2022-08-26", "close": 52.0, "volume": 29956.0}, {"date": "2022-08-29", "close": 53.1, "volume": 17088.0}, {"date": "2022-08-30", "close": 51.9, "volume": 10976.0}, {"date": "2022-08-31", "close": 47.85, "volume": 333632.0}, {"date": "2022-09-01", "close": 48.4, "volume": 46406.0}, {"date": "2022-09-02", "close": 45.9, "volume": 19528.0}, {"date": "2022-09-06", "close": 46.7, "volume": 16771.0}, {"date": "2022-09-07", "close": 48.0, "volume": 14373.0}, {"date": "2022-09-08", "close": 49.3, "volume": 8910.0}, {"date": "2022-09-09", "close": 50.8, "volume": 35467.0}, {"date": "2022-09-12", "close": 52.2, "volume": 6053.0}, {"date": "2022-09-13", "close": 48.7, "volume": 10804.0}, {"date": "2022-09-14", "close": 48.9, "volume": 3870.0}, {"date": "2022-09-15", "close": 47.3, "volume": 5881.0}, {"date": "2022-09-16", "close": 45.6, "volume": 10181.0}, {"date": "2022-09-19", "close": 44.5, "volume": 7461.0}, {"date": "2022-09-20", "close": 42.3, "volume": 28186.0}, {"date": "2022-09-21", "close": 41.6, "volume": 10229.0}, {"date": "2022-09-22", "close": 39.7, "volume": 36364.0}, {"date": "2022-09-23", "close": 40.4, "volume": 3960.0}, {"date": "2022-09-26", "close": 41.3, "volume": 14831.0}, {"date": "2022-09-27", "close": 40.3, "volume": 11283.0}, {"date": "2022-09-28", "close": 42.7, "volume": 522465.0}, {"date": "2022-09-29", "close": 38.1, "volume": 66653.0}, {"date": "2022-09-30", "close": 37.0, "volume": 26802.0}, {"date": "2022-10-03", "close": 37.5, "volume": 10961.0}, {"date": "2022-10-04", "close": 38.9, "volume": 8701.0}, {"date": "2022-10-05", "close": 38.7, "volume": 8547.0}, {"date": "2022-10-06", "close": 39.7, "volume": 12963.0}, {"date": "2022-10-07", "close": 35.0, "volume": 17769.0}, {"date": "2022-10-10", "close": 34.2, "volume": 5285.0}, {"date": "2022-10-11", "close": 34.8, "volume": 5869.0}, {"date": "2022-10-12", "close": 34.8, "volume": 7591.0}, {"date": "2022-10-13", "close": 36.0, "volume": 6704.0}, {"date": "2022-10-14", "close": 34.6, "volume": 4257.0}, {"date": "2022-10-17", "close": 34.5, "volume": 4426.0}, {"date": "2022-10-18", "close": 34.8, "volume": 2716.0}, {"date": "2022-10-19", "close": 34.2, "volume": 4380.0}, {"date": "2022-10-20", "close": 34.4, "volume": 4534.0}, {"date": "2022-10-21", "close": 36.2, "volume": 3772.0}, {"date": "2022-10-24", "close": 34.3, "volume": 12771.0}, {"date": "2022-10-25", "close": 34.6, "volume": 3874.0}, {"date": "2022-10-26", "close": 36.0, "volume": 7361.0}, {"date": "2022-10-27", "close": 34.2, "volume": 3134.0}, {"date": "2022-10-28", "close": 36.1, "volume": 2233.0}, {"date": "2022-10-31", "close": 36.2, "volume": 2608.0}, {"date": "2022-11-01", "close": 35.7, "volume": 1546.0}, {"date": "2022-11-02", "close": 35.7, "volume": 3414.0}, {"date": "2022-11-03", "close": 34.7, "volume": 7007.0}, {"date": "2022-11-04", "close": 33.0, "volume": 4866.0}, {"date": "2022-11-07", "close": 33.0, "volume": 5032.0}, {"date": "2022-11-08", "close": 35.1, "volume": 3524.0}, {"date": "2022-11-09", "close": 32.8, "volume": 4633.0}, {"date": "2022-11-10", "close": 38.0, "volume": 20149.0}, {"date": "2022-11-11", "close": 39.1, "volume": 14467.0}, {"date": "2022-11-14", "close": 39.6, "volume": 26416.0}, {"date": "2022-11-15", "close": 41.1, "volume": 8100.0}, {"date": "2022-11-16", "close": 43.0, "volume": 5796.0}, {"date": "2022-11-17", "close": 41.1, "volume": 3917.0}, {"date": "2022-11-18", "close": 40.1, "volume": 4644.0}, {"date": "2022-11-21", "close": 39.1, "volume": 3477.0}, {"date": "2022-11-22", "close": 39.6, "volume": 3557.0}, {"date": "2022-11-23", "close": 42.8, "volume": 27789.0}, {"date": "2022-11-25", "close": 42.9, "volume": 3528.0}, {"date": "2022-11-28", "close": 40.3, "volume": 6846.0}, {"date": "2022-11-29", "close": 36.6, "volume": 8716.0}, {"date": "2022-11-30", "close": 38.8, "volume": 14649.0}, {"date": "2022-12-01", "close": 39.4, "volume": 9601.0}, {"date": "2022-12-02", "close": 37.6, "volume": 11133.0}, {"date": "2022-12-05", "close": 36.7, "volume": 5066.0}, {"date": "2022-12-06", "close": 34.2, "volume": 9532.0}, {"date": "2022-12-07", "close": 34.5, "volume": 3881.0}, {"date": "2022-12-08", "close": 34.8, "volume": 2744.0}, {"date": "2022-12-09", "close": 32.6, "volume": 8366.0}, {"date": "2022-12-12", "close": 33.4, "volume": 3778.0}, {"date": "2022-12-13", "close": 33.6, "volume": 7185.0}, {"date": "2022-12-14", "close": 33.6, "volume": 1966.0}, {"date": "2022-12-15", "close": 32.1, "volume": 4785.0}, {"date": "2022-12-16", "close": 31.1, "volume": 4510.0}, {"date": "2022-12-19", "close": 28.3, "volume": 5079.0}, {"date": "2022-12-20", "close": 29.9, "volume": 3096.0}, {"date": "2022-12-21", "close": 30.0, "volume": 2214.0}, {"date": "2022-12-22", "close": 28.1, "volume": 3713.0}, {"date": "2022-12-23", "close": 32.7, "volume": 22878.0}, {"date": "2022-12-27", "close": 29.5, "volume": 8723.0}, {"date": "2022-12-28", "close": 30.8, "volume": 15645.0}, {"date": "2022-12-29", "close": 30.9, "volume": 9934.0}, {"date": "2022-12-30", "close": 32.2, "volume": 8044.0}, {"date": "2023-01-03", "close": 33.7, "volume": 5771.0}, {"date": "2023-01-04", "close": 33.9, "volume": 5825.0}, {"date": "2023-01-05", "close": 32.6, "volume": 5052.0}, {"date": "2023-01-06", "close": 35.7, "volume": 34227.0}, {"date": "2023-01-09", "close": 33.0, "volume": 10657.0}, {"date": "2023-01-10", "close": 33.5, "volume": 5221.0}, {"date": "2023-01-11", "close": 34.5, "volume": 6424.0}, {"date": "2023-01-12", "close": 34.7, "volume": 5522.0}, {"date": "2023-01-13", "close": 37.0, "volume": 5823.0}, {"date": "2023-01-17", "close": 40.0, "volume": 8219.0}, {"date": "2023-01-18", "close": 39.1, "volume": 6564.0}, {"date": "2023-01-19", "close": 38.592, "volume": 15498.0}, {"date": "2023-01-20", "close": 39.5, "volume": 3516.0}, {"date": "2023-01-23", "close": 39.6, "volume": 2945.0}, {"date": "2023-01-24", "close": 39.9, "volume": 3999.0}, {"date": "2023-01-25", "close": 41.2, "volume": 3287.0}, {"date": "2023-01-26", "close": 43.6, "volume": 7019.0}, {"date": "2023-01-27", "close": 41.6, "volume": 9843.0}, {"date": "2023-01-30", "close": 41.1, "volume": 3464.0}, {"date": "2023-01-31", "close": 40.4, "volume": 5698.0}, {"date": "2023-02-01", "close": 39.5, "volume": 3713.0}, {"date": "2023-02-02", "close": 39.916, "volume": 10208.0}, {"date": "2023-02-03", "close": 40.4, "volume": 3608.0}, {"date": "2023-02-06", "close": 39.9, "volume": 2058.0}, {"date": "2023-02-07", "close": 39.254, "volume": 2623.0}, {"date": "2023-02-08", "close": 37.7, "volume": 4378.0}, {"date": "2023-02-09", "close": 38.1, "volume": 4773.0}, {"date": "2023-02-10", "close": 36.1, "volume": 2860.0}, {"date": "2023-02-13", "close": 36.6, "volume": 1581.0}, {"date": "2023-02-14", "close": 35.7, "volume": 2793.0}, {"date": "2023-02-15", "close": 35.8, "volume": 854.0}, {"date": "2023-02-16", "close": 35.6, "volume": 2052.0}, {"date": "2023-02-17", "close": 35.4, "volume": 361.0}, {"date": "2023-02-21", "close": 35.1, "volume": 2065.0}, {"date": "2023-02-22", "close": 34.5, "volume": 1413.0}, {"date": "2023-02-23", "close": 34.9, "volume": 2323.0}, {"date": "2023-02-24", "close": 34.5, "volume": 1624.0}, {"date": "2023-02-27", "close": 34.5, "volume": 2209.0}, {"date": "2023-02-28", "close": 35.8, "volume": 1258.0}, {"date": "2023-03-01", "close": 36.2, "volume": 1901.0}, {"date": "2023-03-02", "close": 36.0, "volume": 4260.0}, {"date": "2023-03-03", "close": 35.9, "volume": 1830.0}, {"date": "2023-03-06", "close": 35.8, "volume": 2105.0}, {"date": "2023-03-07", "close": 34.7, "volume": 2080.0}, {"date": "2023-03-08", "close": 35.25, "volume": 2515.0}, {"date": "2023-03-09", "close": 34.8, "volume": 2658.0}, {"date": "2023-03-10", "close": 30.8, "volume": 8514.0}, {"date": "2023-03-13", "close": 29.4, "volume": 4699.0}, {"date": "2023-03-14", "close": 28.6, "volume": 2965.0}, {"date": "2023-03-15", "close": 28.7, "volume": 1345.0}, {"date": "2023-03-16", "close": 28.7, "volume": 1527.0}, {"date": "2023-03-17", "close": 28.0, "volume": 2141.0}, {"date": "2023-03-20", "close": 27.0, "volume": 1773.0}, {"date": "2023-03-21", "close": 27.0, "volume": 3619.0}, {"date": "2023-03-22", "close": 27.4, "volume": 2309.0}, {"date": "2023-03-23", "close": 26.8, "volume": 3358.0}, {"date": "2023-03-24", "close": 27.7, "volume": 647.0}, {"date": "2023-03-27", "close": 27.1, "volume": 1450.0}, {"date": "2023-03-28", "close": 26.8, "volume": 3014.0}, {"date": "2023-03-29", "close": 26.8, "volume": 1311.0}, {"date": "2023-03-30", "close": 26.6, "volume": 1241.0}, {"date": "2023-03-31", "close": 26.7, "volume": 1374.0}, {"date": "2023-04-03", "close": 26.1, "volume": 996.0}, {"date": "2023-04-04", "close": 25.2, "volume": 1775.0}, {"date": "2023-04-05", "close": 25.6, "volume": 1913.0}, {"date": "2023-04-06", "close": 26.1, "volume": 1436.0}, {"date": "2023-04-10", "close": 26.3, "volume": 949.0}, {"date": "2023-04-11", "close": 28.7, "volume": 4354.0}, {"date": "2023-04-12", "close": 27.3, "volume": 1832.0}, {"date": "2023-04-13", "close": 28.1, "volume": 2697.0}, {"date": "2023-04-14", "close": 27.6, "volume": 2695.0}, {"date": "2023-04-17", "close": 27.6, "volume": 2881.0}, {"date": "2023-04-18", "close": 27.8, "volume": 1155.0}, {"date": "2023-04-19", "close": 28.5, "volume": 845.0}, {"date": "2023-04-20", "close": 28.4, "volume": 1862.0}, {"date": "2023-04-21", "close": 28.6, "volume": 1065.0}, {"date": "2023-04-24", "close": 28.7, "volume": 2061.0}, {"date": "2023-04-25", "close": 27.9, "volume": 1002.0}, {"date": "2023-04-26", "close": 28.0, "volume": 1330.0}, {"date": "2023-04-27", "close": 28.1, "volume": 660.0}, {"date": "2023-04-28", "close": 28.9, "volume": 1466.0}, {"date": "2023-05-01", "close": 28.6, "volume": 1023.0}, {"date": "2023-05-02", "close": 28.6, "volume": 992.0}, {"date": "2023-05-03", "close": 30.1, "volume": 3412.0}, {"date": "2023-05-04", "close": 29.7, "volume": 1157.0}, {"date": "2023-05-05", "close": 30.9, "volume": 3041.0}, {"date": "2023-05-08", "close": 31.6, "volume": 1147.0}, {"date": "2023-05-09", "close": 40.0, "volume": 733412.0}, {"date": "2023-05-10", "close": 34.1, "volume": 55508.0}, {"date": "2023-05-11", "close": 34.5, "volume": 30297.0}, {"date": "2023-05-12", "close": 33.0, "volume": 17828.0}, {"date": "2023-05-15", "close": 32.4, "volume": 11420.0}, {"date": "2023-05-16", "close": 29.8, "volume": 10536.0}, {"date": "2023-05-17", "close": 30.4, "volume": 4460.0}, {"date": "2023-05-18", "close": 31.7, "volume": 2821.0}, {"date": "2023-05-19", "close": 33.0, "volume": 3095.0}, {"date": "2023-05-22", "close": 32.7, "volume": 3357.0}, {"date": "2023-05-23", "close": 33.65, "volume": 2572.0}, {"date": "2023-05-24", "close": 32.8, "volume": 1823.0}, {"date": "2023-05-25", "close": 31.0, "volume": 1734.0}, {"date": "2023-05-26", "close": 30.9, "volume": 2228.0}, {"date": "2023-05-30", "close": 30.1, "volume": 1883.0}, {"date": "2023-05-31", "close": 29.6, "volume": 772.0}, {"date": "2023-06-01", "close": 31.6, "volume": 2306.0}, {"date": "2023-06-02", "close": 32.5, "volume": 1314.0}, {"date": "2023-06-05", "close": 34.3, "volume": 7353.0}, {"date": "2023-06-06", "close": 35.0, "volume": 3114.0}, {"date": "2023-06-07", "close": 35.1, "volume": 4116.0}, {"date": "2023-06-08", "close": 34.9, "volume": 5373.0}, {"date": "2023-06-09", "close": 34.2, "volume": 2348.0}, {"date": "2023-06-12", "close": 36.6, "volume": 2027.0}, {"date": "2023-06-13", "close": 37.8, "volume": 5349.0}, {"date": "2023-06-14", "close": 36.2, "volume": 1583.0}, {"date": "2023-06-15", "close": 35.4, "volume": 1868.0}, {"date": "2023-06-16", "close": 40.0, "volume": 5955.0}, {"date": "2023-06-20", "close": 37.3, "volume": 2064.0}, {"date": "2023-06-21", "close": 35.9, "volume": 2607.0}, {"date": "2023-06-22", "close": 37.0, "volume": 1838.0}, {"date": "2023-06-23", "close": 37.5, "volume": 1033.0}, {"date": "2023-06-26", "close": 36.114, "volume": 1295.0}, {"date": "2023-06-27", "close": 34.0, "volume": 5042.0}, {"date": "2023-06-28", "close": 34.3, "volume": 17142.0}, {"date": "2023-06-29", "close": 33.9, "volume": 18485.0}, {"date": "2023-06-30", "close": 33.8, "volume": 3704.0}, {"date": "2023-07-03", "close": 32.5, "volume": 2554.0}, {"date": "2023-07-05", "close": 31.8, "volume": 1806.0}, {"date": "2023-07-06", "close": 30.0, "volume": 13576.0}, {"date": "2023-07-07", "close": 31.0, "volume": 1520.0}, {"date": "2023-07-10", "close": 31.5, "volume": 1619.0}, {"date": "2023-07-11", "close": 32.8, "volume": 2085.0}, {"date": "2023-07-12", "close": 32.86, "volume": 2779.0}, {"date": "2023-07-13", "close": 33.5, "volume": 3285.0}, {"date": "2023-07-14", "close": 35.9, "volume": 3392.0}, {"date": "2023-07-17", "close": 35.3, "volume": 4863.0}, {"date": "2023-07-18", "close": 34.5, "volume": 1429.0}, {"date": "2023-07-19", "close": 34.3, "volume": 1695.0}, {"date": "2023-07-20", "close": 34.6, "volume": 4010.0}, {"date": "2023-07-21", "close": 33.8, "volume": 1927.0}, {"date": "2023-07-24", "close": 33.6, "volume": 1911.0}, {"date": "2023-07-25", "close": 32.2, "volume": 1162.0}, {"date": "2023-07-26", "close": 33.5, "volume": 1328.0}, {"date": "2023-07-27", "close": 33.5, "volume": 1061.0}, {"date": "2023-07-28", "close": 33.3, "volume": 1109.0}, {"date": "2023-07-31", "close": 33.1, "volume": 1515.0}, {"date": "2023-08-01", "close": 33.5, "volume": 1147.0}, {"date": "2023-08-02", "close": 34.8, "volume": 1915.0}, {"date": "2023-08-03", "close": 33.9, "volume": 2030.0}, {"date": "2023-08-04", "close": 33.6, "volume": 1672.0}, {"date": "2023-08-07", "close": 32.8, "volume": 3749.0}, {"date": "2023-08-08", "close": 33.0, "volume": 2544.0}, {"date": "2023-08-09", "close": 32.4, "volume": 1726.0}, {"date": "2023-08-10", "close": 32.5, "volume": 1622.0}, {"date": "2023-08-11", "close": 32.7, "volume": 1537.0}, {"date": "2023-08-14", "close": 30.4, "volume": 8340.0}, {"date": "2023-08-15", "close": 29.3, "volume": 3652.0}, {"date": "2023-08-16", "close": 28.6, "volume": 5651.0}, {"date": "2023-08-17", "close": 27.828, "volume": 3174.0}, {"date": "2023-08-18", "close": 27.9, "volume": 1282.0}, {"date": "2023-08-21", "close": 25.6, "volume": 7429.0}, {"date": "2023-08-22", "close": 27.7, "volume": 8527.0}, {"date": "2023-08-23", "close": 27.4, "volume": 1699.0}, {"date": "2023-08-24", "close": 25.2, "volume": 2673.0}, {"date": "2023-08-25", "close": 26.0, "volume": 2182.0}, {"date": "2023-08-28", "close": 23.0, "volume": 3152.0}, {"date": "2023-08-29", "close": 23.6, "volume": 2517.0}, {"date": "2023-08-30", "close": 24.4, "volume": 5061.0}, {"date": "2023-08-31", "close": 28.1, "volume": 432547.0}, {"date": "2023-09-01", "close": 26.4, "volume": 44576.0}, {"date": "2023-09-05", "close": 25.6, "volume": 42393.0}, {"date": "2023-09-06", "close": 23.4, "volume": 20740.0}, {"date": "2023-09-07", "close": 24.0, "volume": 13021.0}, {"date": "2023-09-08", "close": 24.1, "volume": 9571.0}, {"date": "2023-09-11", "close": 24.3, "volume": 10177.0}, {"date": "2023-09-12", "close": 24.3, "volume": 14161.0}, {"date": "2023-09-13", "close": 23.2, "volume": 6636.0}, {"date": "2023-09-14", "close": 23.3, "volume": 3325.0}, {"date": "2023-09-15", "close": 23.3, "volume": 8754.0}, {"date": "2023-09-18", "close": 21.7, "volume": 8046.0}, {"date": "2023-09-19", "close": 22.0, "volume": 8615.0}, {"date": "2023-09-20", "close": 21.5, "volume": 2182.0}, {"date": "2023-09-21", "close": 22.9, "volume": 6177.0}, {"date": "2023-09-22", "close": 21.8, "volume": 3759.0}, {"date": "2023-09-25", "close": 21.5, "volume": 3136.0}, {"date": "2023-09-26", "close": 22.3, "volume": 3693.0}, {"date": "2023-09-27", "close": 22.7, "volume": 2413.0}, {"date": "2023-09-28", "close": 22.8, "volume": 6595.0}, {"date": "2023-09-29", "close": 23.4, "volume": 3399.0}, {"date": "2023-10-02", "close": 22.9, "volume": 5410.0}, {"date": "2023-10-03", "close": 24.0, "volume": 16647.0}, {"date": "2023-10-04", "close": 25.1, "volume": 10401.0}, {"date": "2023-10-05", "close": 20.9, "volume": 1015352.0}, {"date": "2023-10-06", "close": 18.6, "volume": 91335.0}, {"date": "2023-10-09", "close": 16.5, "volume": 57100.0}, {"date": "2023-10-10", "close": 16.5, "volume": 26121.0}, {"date": "2023-10-11", "close": 18.4, "volume": 44534.0}, {"date": "2023-10-12", "close": 16.7, "volume": 43279.0}, {"date": "2023-10-13", "close": 17.5, "volume": 20494.0}, {"date": "2023-10-16", "close": 18.8, "volume": 26823.0}, {"date": "2023-10-17", "close": 18.7, "volume": 17653.0}, {"date": "2023-10-18", "close": 18.7, "volume": 12998.0}, {"date": "2023-10-19", "close": 19.3, "volume": 15414.0}, {"date": "2023-10-20", "close": 19.5, "volume": 11362.0}, {"date": "2023-10-23", "close": 19.5, "volume": 7161.0}, {"date": "2023-10-24", "close": 19.7, "volume": 7313.0}, {"date": "2023-10-25", "close": 19.5, "volume": 10943.0}, {"date": "2023-10-26", "close": 19.0, "volume": 7273.0}, {"date": "2023-10-27", "close": 18.6, "volume": 6977.0}, {"date": "2023-10-30", "close": 19.3, "volume": 6922.0}, {"date": "2023-10-31", "close": 19.7, "volume": 6835.0}, {"date": "2023-11-01", "close": 20.6, "volume": 9055.0}, {"date": "2023-11-02", "close": 20.4, "volume": 6155.0}, {"date": "2023-11-03", "close": 19.6, "volume": 4949.0}, {"date": "2023-11-06", "close": 19.3, "volume": 12919.0}, {"date": "2023-11-07", "close": 19.4, "volume": 6103.0}, {"date": "2023-11-08", "close": 19.7, "volume": 17035.0}, {"date": "2023-11-09", "close": 19.3, "volume": 9302.0}, {"date": "2023-11-10", "close": 18.2, "volume": 5930.0}, {"date": "2023-11-13", "close": 18.0, "volume": 10228.0}, {"date": "2023-11-14", "close": 17.5, "volume": 8446.0}, {"date": "2023-11-15", "close": 19.2, "volume": 20539.0}, {"date": "2023-11-16", "close": 18.2, "volume": 4244.0}, {"date": "2023-11-17", "close": 19.0, "volume": 1357.0}, {"date": "2023-11-20", "close": 19.2, "volume": 4011.0}, {"date": "2023-11-21", "close": 18.9, "volume": 6084.0}, {"date": "2023-11-22", "close": 19.0, "volume": 1845.0}, {"date": "2023-11-24", "close": 19.5, "volume": 1964.0}, {"date": "2023-11-27", "close": 18.8, "volume": 3420.0}, {"date": "2023-11-28", "close": 19.3, "volume": 5921.0}, {"date": "2023-11-29", "close": 19.5, "volume": 4094.0}, {"date": "2023-11-30", "close": 19.6, "volume": 5163.0}, {"date": "2023-12-01", "close": 19.7, "volume": 4608.0}, {"date": "2023-12-04", "close": 20.4, "volume": 10558.0}, {"date": "2023-12-05", "close": 21.3, "volume": 13775.0}, {"date": "2023-12-06", "close": 22.0, "volume": 10457.0}, {"date": "2023-12-07", "close": 23.7, "volume": 9700.0}, {"date": "2023-12-08", "close": 22.7, "volume": 4630.0}, {"date": "2023-12-11", "close": 21.3, "volume": 6585.0}, {"date": "2023-12-12", "close": 20.3, "volume": 9732.0}, {"date": "2023-12-13", "close": 20.8, "volume": 6760.0}, {"date": "2023-12-14", "close": 20.7, "volume": 9889.0}, {"date": "2023-12-15", "close": 20.5, "volume": 6861.0}, {"date": "2023-12-18", "close": 19.3, "volume": 5646.0}, {"date": "2023-12-19", "close": 19.5, "volume": 5430.0}, {"date": "2023-12-20", "close": 16.2, "volume": 510016.0}, {"date": "2023-12-21", "close": 12.5, "volume": 120252.0}, {"date": "2023-12-22", "close": 13.4, "volume": 51318.0}, {"date": "2023-12-26", "close": 14.6, "volume": 29912.0}, {"date": "2023-12-27", "close": 13.9, "volume": 18437.0}, {"date": "2023-12-28", "close": 13.9, "volume": 12426.0}, {"date": "2023-12-29", "close": 13.6, "volume": 9140.0}, {"date": "2024-01-02", "close": 13.2, "volume": 15730.0}, {"date": "2024-01-03", "close": 12.9, "volume": 12604.0}, {"date": "2024-01-04", "close": 13.4, "volume": 12701.0}, {"date": "2024-01-05", "close": 12.9, "volume": 6755.0}, {"date": "2024-01-08", "close": 12.9, "volume": 12174.0}, {"date": "2024-01-09", "close": 12.6, "volume": 10535.0}, {"date": "2024-01-10", "close": 12.8, "volume": 6677.0}, {"date": "2024-01-11", "close": 11.7, "volume": 9786.0}, {"date": "2024-01-12", "close": 11.5, "volume": 9068.0}, {"date": "2024-01-16", "close": 10.4, "volume": 14259.0}, {"date": "2024-01-17", "close": 10.3, "volume": 8841.0}, {"date": "2024-01-18", "close": 10.2, "volume": 9065.0}, {"date": "2024-01-19", "close": 9.5, "volume": 15394.0}, {"date": "2024-01-22", "close": 8.769, "volume": 21336.0}, {"date": "2024-01-23", "close": 8.61, "volume": 12305.0}, {"date": "2024-01-24", "close": 8.2, "volume": 9315.0}, {"date": "2024-01-25", "close": 8.17, "volume": 9956.0}, {"date": "2024-01-26", "close": 8.0, "volume": 7240.0}, {"date": "2024-01-29", "close": 6.714, "volume": 504112.0}, {"date": "2024-01-30", "close": 5.376, "volume": 222028.0}, {"date": "2024-01-31", "close": 5.39, "volume": 83092.0}, {"date": "2024-02-01", "close": 5.107, "volume": 34013.0}, {"date": "2024-02-02", "close": 5.58, "volume": 53920.0}, {"date": "2024-02-05", "close": 5.331, "volume": 19555.0}, {"date": "2024-02-06", "close": 5.3, "volume": 11685.0}, {"date": "2024-02-07", "close": 5.209, "volume": 12963.0}, {"date": "2024-02-08", "close": 5.156, "volume": 15000.0}, {"date": "2024-02-09", "close": 5.258, "volume": 5189.0}, {"date": "2024-02-12", "close": 5.55, "volume": 20468.0}, {"date": "2024-02-13", "close": 5.21, "volume": 23906.0}, {"date": "2024-02-14", "close": 5.4, "volume": 8418.0}, {"date": "2024-02-15", "close": 5.31, "volume": 11548.0}, {"date": "2024-02-16", "close": 5.3, "volume": 12528.0}, {"date": "2024-02-20", "close": 5.25, "volume": 19261.0}, {"date": "2024-02-21", "close": 5.29, "volume": 12759.0}, {"date": "2024-02-22", "close": 5.126, "volume": 13605.0}, {"date": "2024-02-23", "close": 5.18, "volume": 10328.0}, {"date": "2024-02-26", "close": 5.4, "volume": 14237.0}, {"date": "2024-02-27", "close": 5.788, "volume": 39512.0}, {"date": "2024-02-28", "close": 5.4435, "volume": 27778.0}, {"date": "2024-02-29", "close": 5.34, "volume": 11939.0}, {"date": "2024-03-01", "close": 5.4, "volume": 12433.0}, {"date": "2024-03-04", "close": 5.11, "volume": 7680.0}, {"date": "2024-03-05", "close": 5.27, "volume": 4745.0}, {"date": "2024-03-06", "close": 5.3, "volume": 19099.0}, {"date": "2024-03-07", "close": 5.15, "volume": 7619.0}, {"date": "2024-03-08", "close": 5.2, "volume": 6526.0}, {"date": "2024-03-11", "close": 5.13, "volume": 8211.0}, {"date": "2024-03-12", "close": 4.797, "volume": 23017.0}, {"date": "2024-03-13", "close": 4.712, "volume": 8940.0}, {"date": "2024-03-14", "close": 4.6, "volume": 7110.0}, {"date": "2024-03-15", "close": 4.5, "volume": 6057.0}, {"date": "2024-03-18", "close": 4.411, "volume": 9811.0}, {"date": "2024-03-19", "close": 4.516, "volume": 17517.0}, {"date": "2024-03-20", "close": 3.614, "volume": 43839.0}, {"date": "2024-03-21", "close": 3.9, "volume": 18713.0}, {"date": "2024-03-22", "close": 3.82, "volume": 12047.0}, {"date": "2024-03-25", "close": 4.025, "volume": 30535.0}, {"date": "2024-03-26", "close": 3.437, "volume": 62705.0}, {"date": "2024-03-27", "close": 3.11, "volume": 124192.0}, {"date": "2024-03-28", "close": 3.25, "volume": 154226.0}, {"date": "2024-04-01", "close": 2.85, "volume": 105141.0}, {"date": "2024-04-02", "close": 2.75, "volume": 36135.0}, {"date": "2024-04-03", "close": 2.5, "volume": 99390.0}, {"date": "2024-04-04", "close": 2.03, "volume": 272712.0}, {"date": "2024-04-05", "close": 2.2, "volume": 2659817.0}, {"date": "2024-04-08", "close": 2.15, "volume": 50509420.0}, {"date": "2024-04-09", "close": 2.14, "volume": 1361728.0}, {"date": "2024-04-10", "close": 2.25, "volume": 421597.0}, {"date": "2024-04-11", "close": 2.02, "volume": 296165.0}, {"date": "2024-04-12", "close": 1.69, "volume": 519012.0}, {"date": "2024-04-15", "close": 2.93, "volume": 57100130.0}, {"date": "2024-04-16", "close": 3.53, "volume": 9547627.0}, {"date": "2024-04-17", "close": 2.09, "volume": 3380408.0}, {"date": "2024-04-18", "close": 2.01, "volume": 1000931.0}, {"date": "2024-04-19", "close": 1.92, "volume": 459014.0}, {"date": "2024-04-22", "close": 1.87, "volume": 485013.0}, {"date": "2024-04-23", "close": 1.82, "volume": 275885.0}, {"date": "2024-04-24", "close": 1.72, "volume": 323839.0}, {"date": "2024-04-25", "close": 1.67, "volume": 322087.0}, {"date": "2024-04-26", "close": 1.75, "volume": 373405.0}, {"date": "2024-04-29", "close": 1.69, "volume": 166770.0}, {"date": "2024-04-30", "close": 1.71, "volume": 206497.0}, {"date": "2024-05-01", "close": 1.74, "volume": 144005.0}, {"date": "2024-05-02", "close": 1.81, "volume": 1699644.0}, {"date": "2024-05-03", "close": 1.75, "volume": 395492.0}, {"date": "2024-05-06", "close": 1.68, "volume": 289029.0}, {"date": "2024-05-07", "close": 1.68, "volume": 355785.0}, {"date": "2024-05-08", "close": 1.66, "volume": 231372.0}, {"date": "2024-05-09", "close": 1.54, "volume": 345641.0}, {"date": "2024-05-10", "close": 1.455, "volume": 300439.0}, {"date": "2024-05-13", "close": 1.3, "volume": 492190.0}, {"date": "2024-05-14", "close": 1.39, "volume": 714507.0}, {"date": "2024-05-15", "close": 1.34, "volume": 498334.0}, {"date": "2024-05-16", "close": 1.29, "volume": 352147.0}, {"date": "2024-05-17", "close": 1.28, "volume": 232595.0}, {"date": "2024-05-20", "close": 1.235, "volume": 345082.0}, {"date": "2024-05-21", "close": 1.19, "volume": 290897.0}, {"date": "2024-05-22", "close": 1.16, "volume": 160867.0}, {"date": "2024-05-23", "close": 1.12, "volume": 255674.0}, {"date": "2024-05-24", "close": 1.1, "volume": 158596.0}, {"date": "2024-05-28", "close": 1.07, "volume": 188216.0}, {"date": "2024-05-29", "close": 1.04, "volume": 146393.0}, {"date": "2024-05-30", "close": 1.09, "volume": 136840.0}, {"date": "2024-05-31", "close": 1.1, "volume": 131544.0}, {"date": "2024-06-03", "close": 1.04, "volume": 2124842.0}, {"date": "2024-06-04", "close": 1.04, "volume": 195549.0}, {"date": "2024-06-05", "close": 1.09, "volume": 428040.0}, {"date": "2024-06-06", "close": 1.05, "volume": 215036.0}, {"date": "2024-06-07", "close": 1.04, "volume": 158516.0}, {"date": "2024-06-10", "close": 1.06, "volume": 166482.0}, {"date": "2024-06-11", "close": 0.82, "volume": 1465261.0}, {"date": "2024-06-12", "close": 1.81, "volume": 74815040.0}, {"date": "2024-06-13", "close": 2.69, "volume": 192691100.0}, {"date": "2024-06-14", "close": 3.19, "volume": 98033690.0}, {"date": "2024-06-17", "close": 2.4, "volume": 13396610.0}, {"date": "2024-06-18", "close": 2.22, "volume": 4992628.0}, {"date": "2024-06-20", "close": 2.45, "volume": 3912955.0}, {"date": "2024-06-21", "close": 2.2, "volume": 1644139.0}, {"date": "2024-06-24", "close": 1.92, "volume": 1473535.0}, {"date": "2024-06-25", "close": 1.88, "volume": 1062172.0}, {"date": "2024-06-26", "close": 1.71, "volume": 1036291.0}, {"date": "2024-06-27", "close": 1.68, "volume": 964553.0}, {"date": "2024-06-28", "close": 1.61, "volume": 751568.0}, {"date": "2024-07-01", "close": 1.57, "volume": 692757.0}, {"date": "2024-07-02", "close": 1.68, "volume": 1544567.0}, {"date": "2024-07-03", "close": 1.65, "volume": 421445.0}, {"date": "2024-07-05", "close": 1.73, "volume": 595882.0}, {"date": "2024-07-08", "close": 2.07, "volume": 1604348.0}, {"date": "2024-07-09", "close": 2.87, "volume": 36260190.0}, {"date": "2024-07-10", "close": 4.55, "volume": 110520100.0}, {"date": "2024-07-11", "close": 3.89, "volume": 10163880.0}, {"date": "2024-07-12", "close": 4.39, "volume": 7669081.0}, {"date": "2024-07-15", "close": 3.95, "volume": 2798064.0}, {"date": "2024-07-16", "close": 3.52, "volume": 2366514.0}, {"date": "2024-07-17", "close": 3.9, "volume": 32522310.0}, {"date": "2024-07-18", "close": 3.25, "volume": 6193898.0}, {"date": "2024-07-19", "close": 3.29, "volume": 2598025.0}, {"date": "2024-07-22", "close": 3.14, "volume": 1530913.0}, {"date": "2024-07-23", "close": 2.91, "volume": 1855618.0}, {"date": "2024-07-24", "close": 3.17, "volume": 4655430.0}, {"date": "2024-07-25", "close": 3.04, "volume": 1516969.0}, {"date": "2024-07-26", "close": 3.44, "volume": 3028970.0}, {"date": "2024-07-29", "close": 3.47, "volume": 27523500.0}, {"date": "2024-07-30", "close": 3.27, "volume": 3172335.0}, {"date": "2024-07-31", "close": 3.13, "volume": 1421246.0}, {"date": "2024-08-01", "close": 3.04, "volume": 1476356.0}, {"date": "2024-08-02", "close": 2.89, "volume": 1475461.0}, {"date": "2024-08-05", "close": 2.65, "volume": 1109148.0}, {"date": "2024-08-06", "close": 2.89, "volume": 900678.0}, {"date": "2024-08-07", "close": 2.57, "volume": 871153.0}, {"date": "2024-08-08", "close": 2.55, "volume": 634845.0}, {"date": "2024-08-09", "close": 2.5, "volume": 549600.0}, {"date": "2024-08-12", "close": 2.47, "volume": 755083.0}, {"date": "2024-08-13", "close": 2.66, "volume": 840388.0}, {"date": "2024-08-14", "close": 2.61, "volume": 1406791.0}, {"date": "2024-08-15", "close": 2.46, "volume": 996227.0}, {"date": "2024-08-16", "close": 2.35, "volume": 582199.0}, {"date": "2024-08-19", "close": 2.36, "volume": 816494.0}, {"date": "2024-08-20", "close": 2.24, "volume": 545195.0}, {"date": "2024-08-21", "close": 2.56, "volume": 1045138.0}, {"date": "2024-08-22", "close": 2.63, "volume": 2110270.0}, {"date": "2024-08-23", "close": 2.57, "volume": 555046.0}, {"date": "2024-08-26", "close": 2.41, "volume": 1000818.0}, {"date": "2024-08-27", "close": 2.28, "volume": 649661.0}, {"date": "2024-08-28", "close": 2.12, "volume": 860984.0}, {"date": "2024-08-29", "close": 2.09, "volume": 494088.0}, {"date": "2024-08-30", "close": 2.04, "volume": 367074.0}, {"date": "2024-09-03", "close": 2.06, "volume": 589453.0}, {"date": "2024-09-04", "close": 2.17, "volume": 969591.0}, {"date": "2024-09-05", "close": 2.16, "volume": 346054.0}, {"date": "2024-09-06", "close": 1.97, "volume": 601296.0}, {"date": "2024-09-09", "close": 2.07, "volume": 417496.0}, {"date": "2024-09-10", "close": 2.04, "volume": 503173.0}, {"date": "2024-09-11", "close": 2.08, "volume": 504908.0}, {"date": "2024-09-12", "close": 2.02, "volume": 370792.0}, {"date": "2024-09-13", "close": 2.08, "volume": 463375.0}, {"date": "2024-09-16", "close": 2.06, "volume": 353386.0}, {"date": "2024-09-17", "close": 2.01, "volume": 330369.0}, {"date": "2024-09-18", "close": 2.05, "volume": 517208.0}, {"date": "2024-09-19", "close": 2.06, "volume": 619656.0}, {"date": "2024-09-20", "close": 2.04, "volume": 605490.0}, {"date": "2024-09-23", "close": 2.0, "volume": 489564.0}, {"date": "2024-09-24", "close": 1.98, "volume": 363474.0}, {"date": "2024-09-25", "close": 1.95, "volume": 283573.0}, {"date": "2024-09-26", "close": 1.97, "volume": 423010.0}, {"date": "2024-09-27", "close": 1.99, "volume": 385984.0}, {"date": "2024-09-30", "close": 1.94, "volume": 345467.0}, {"date": "2024-10-01", "close": 1.88, "volume": 451242.0}, {"date": "2024-10-02", "close": 1.81, "volume": 427981.0}, {"date": "2024-10-03", "close": 1.79, "volume": 384465.0}, {"date": "2024-10-04", "close": 1.85, "volume": 458840.0}, {"date": "2024-10-07", "close": 1.82, "volume": 300977.0}, {"date": "2024-10-08", "close": 1.84, "volume": 209752.0}, {"date": "2024-10-09", "close": 1.84, "volume": 401463.0}, {"date": "2024-10-10", "close": 1.78, "volume": 254977.0}, {"date": "2024-10-11", "close": 1.79, "volume": 273867.0}, {"date": "2024-10-14", "close": 1.94, "volume": 591550.0}, {"date": "2024-10-15", "close": 1.94, "volume": 460478.0}, {"date": "2024-10-16", "close": 2.0, "volume": 456176.0}, {"date": "2024-10-17", "close": 2.21, "volume": 877213.0}, {"date": "2024-10-18", "close": 2.19, "volume": 297633.0}, {"date": "2024-10-21", "close": 2.09, "volume": 401759.0}, {"date": "2024-10-22", "close": 2.05, "volume": 249777.0}, {"date": "2024-10-23", "close": 2.22, "volume": 661356.0}, {"date": "2024-10-24", "close": 2.07, "volume": 516301.0}, {"date": "2024-10-25", "close": 2.21, "volume": 373542.0}, {"date": "2024-10-28", "close": 2.18, "volume": 4782695.0}, {"date": "2024-10-29", "close": 2.19, "volume": 971553.0}, {"date": "2024-10-30", "close": 2.16, "volume": 547636.0}, {"date": "2024-10-31", "close": 2.09, "volume": 407092.0}, {"date": "2024-11-01", "close": 2.03, "volume": 379146.0}, {"date": "2024-11-04", "close": 2.16, "volume": 611186.0}, {"date": "2024-11-05", "close": 2.25, "volume": 352265.0}, {"date": "2024-11-06", "close": 2.15, "volume": 383445.0}, {"date": "2024-11-07", "close": 2.2, "volume": 319956.0}, {"date": "2024-11-08", "close": 2.2, "volume": 280859.0}, {"date": "2024-11-11", "close": 2.17, "volume": 358060.0}, {"date": "2024-11-12", "close": 2.3, "volume": 945816.0}, {"date": "2024-11-13", "close": 2.12, "volume": 710661.0}, {"date": "2024-11-14", "close": 2.08, "volume": 493690.0}, {"date": "2024-11-15", "close": 1.98, "volume": 383896.0}, {"date": "2024-11-18", "close": 1.93, "volume": 647879.0}, {"date": "2024-11-19", "close": 1.85, "volume": 702338.0}, {"date": "2024-11-20", "close": 1.85, "volume": 299324.0}, {"date": "2024-11-21", "close": 1.87, "volume": 269492.0}, {"date": "2024-11-22", "close": 1.89, "volume": 197327.0}, {"date": "2024-11-25", "close": 1.96, "volume": 418885.0}, {"date": "2024-11-26", "close": 2.0, "volume": 246991.0}, {"date": "2024-11-27", "close": 2.06, "volume": 170390.0}, {"date": "2024-11-29", "close": 2.05, "volume": 412881.0}, {"date": "2024-12-02", "close": 2.06, "volume": 206405.0}, {"date": "2024-12-03", "close": 2.01, "volume": 132547.0}, {"date": "2024-12-04", "close": 2.0, "volume": 312087.0}, {"date": "2024-12-05", "close": 1.88, "volume": 597885.0}, {"date": "2024-12-06", "close": 2.08, "volume": 882062.0}, {"date": "2024-12-09", "close": 2.07, "volume": 330933.0}, {"date": "2024-12-10", "close": 1.96, "volume": 204485.0}, {"date": "2024-12-11", "close": 1.96, "volume": 206551.0}, {"date": "2024-12-12", "close": 1.86, "volume": 263594.0}, {"date": "2024-12-13", "close": 1.86, "volume": 181904.0}, {"date": "2024-12-16", "close": 1.82, "volume": 249004.0}, {"date": "2024-12-17", "close": 1.78, "volume": 338764.0}, {"date": "2024-12-18", "close": 1.65, "volume": 502025.0}, {"date": "2024-12-19", "close": 1.6, "volume": 342556.0}, {"date": "2024-12-20", "close": 1.65, "volume": 294482.0}, {"date": "2024-12-23", "close": 1.77, "volume": 401830.0}, {"date": "2024-12-24", "close": 1.76, "volume": 214958.0}, {"date": "2024-12-26", "close": 1.84, "volume": 250975.0}, {"date": "2024-12-27", "close": 1.75, "volume": 299089.0}, {"date": "2024-12-30", "close": 1.77, "volume": 210947.0}, {"date": "2024-12-31", "close": 1.73, "volume": 306344.0}, {"date": "2025-01-02", "close": 1.79, "volume": 232281.0}, {"date": "2025-01-03", "close": 1.91, "volume": 334875.0}, {"date": "2025-01-06", "close": 1.99, "volume": 1174606.0}, {"date": "2025-01-07", "close": 1.9, "volume": 219432.0}, {"date": "2025-01-08", "close": 1.81, "volume": 284188.0}, {"date": "2025-01-10", "close": 1.79, "volume": 159506.0}, {"date": "2025-01-13", "close": 1.77, "volume": 163627.0}, {"date": "2025-01-14", "close": 1.81, "volume": 271291.0}, {"date": "2025-01-15", "close": 1.75, "volume": 285889.0}, {"date": "2025-01-16", "close": 1.76, "volume": 167529.0}, {"date": "2025-01-17", "close": 1.7, "volume": 174807.0}, {"date": "2025-01-21", "close": 1.77, "volume": 203731.0}, {"date": "2025-01-22", "close": 1.72, "volume": 153199.0}, {"date": "2025-01-23", "close": 1.7, "volume": 253301.0}, {"date": "2025-01-24", "close": 1.68, "volume": 76116.0}, {"date": "2025-01-27", "close": 1.59, "volume": 280108.0}, {"date": "2025-01-28", "close": 1.6, "volume": 141428.0}, {"date": "2025-01-29", "close": 1.54, "volume": 122966.0}, {"date": "2025-01-30", "close": 1.6, "volume": 77615.0}, {"date": "2025-01-31", "close": 1.54, "volume": 208116.0}, {"date": "2025-02-03", "close": 1.47, "volume": 271275.0}, {"date": "2025-02-04", "close": 1.5, "volume": 112890.0}, {"date": "2025-02-05", "close": 1.55, "volume": 147525.0}, {"date": "2025-02-06", "close": 1.61, "volume": 136951.0}, {"date": "2025-02-07", "close": 1.52, "volume": 121319.0}, {"date": "2025-02-10", "close": 1.48, "volume": 150744.0}, {"date": "2025-02-11", "close": 1.46, "volume": 97767.0}, {"date": "2025-02-12", "close": 1.57, "volume": 172455.0}, {"date": "2025-02-13", "close": 1.57, "volume": 107977.0}, {"date": "2025-02-14", "close": 1.67, "volume": 189388.0}, {"date": "2025-02-18", "close": 1.58, "volume": 563416.0}, {"date": "2025-02-19", "close": 1.66, "volume": 95780.0}, {"date": "2025-02-20", "close": 1.64, "volume": 114221.0}, {"date": "2025-02-21", "close": 1.56, "volume": 102623.0}, {"date": "2025-02-24", "close": 1.51, "volume": 130356.0}, {"date": "2025-02-25", "close": 1.48, "volume": 141296.0}, {"date": "2025-02-26", "close": 1.51, "volume": 65166.0}, {"date": "2025-02-27", "close": 1.53, "volume": 78114.0}, {"date": "2025-02-28", "close": 1.52, "volume": 3833470.0}, {"date": "2025-03-03", "close": 1.38, "volume": 2007313.0}, {"date": "2025-03-04", "close": 1.33, "volume": 344353.0}, {"date": "2025-03-05", "close": 1.4, "volume": 129146.0}, {"date": "2025-03-06", "close": 1.44, "volume": 241378.0}, {"date": "2025-03-07", "close": 1.51, "volume": 184185.0}, {"date": "2025-03-10", "close": 1.47, "volume": 184078.0}, {"date": "2025-03-11", "close": 1.55, "volume": 610009.0}, {"date": "2025-03-12", "close": 1.7, "volume": 492216.0}, {"date": "2025-03-13", "close": 1.64, "volume": 120910.0}, {"date": "2025-03-14", "close": 1.69, "volume": 81975.0}, {"date": "2025-03-17", "close": 1.72, "volume": 122410.0}, {"date": "2025-03-18", "close": 1.65, "volume": 55698.0}, {"date": "2025-03-19", "close": 1.71, "volume": 97587.0}, {"date": "2025-03-20", "close": 1.76, "volume": 628294.0}, {"date": "2025-03-21", "close": 1.85, "volume": 160952.0}, {"date": "2025-03-24", "close": 1.86, "volume": 219722.0}, {"date": "2025-03-25", "close": 1.78, "volume": 98875.0}, {"date": "2025-03-26", "close": 1.72, "volume": 79933.0}, {"date": "2025-03-27", "close": 1.7, "volume": 153694.0}, {"date": "2025-03-28", "close": 1.58, "volume": 203749.0}, {"date": "2025-03-31", "close": 1.55, "volume": 167322.0}, {"date": "2025-04-01", "close": 1.5, "volume": 133805.0}, {"date": "2025-04-02", "close": 1.56, "volume": 40394.0}, {"date": "2025-04-03", "close": 1.45, "volume": 85345.0}, {"date": "2025-04-04", "close": 1.4, "volume": 143169.0}, {"date": "2025-04-07", "close": 1.35, "volume": 141325.0}, {"date": "2025-04-08", "close": 1.26, "volume": 185920.0}, {"date": "2025-04-09", "close": 1.37, "volume": 195237.0}, {"date": "2025-04-10", "close": 1.35, "volume": 64677.0}, {"date": "2025-04-11", "close": 1.49, "volume": 236204.0}, {"date": "2025-04-14", "close": 1.445, "volume": 41693.0}, {"date": "2025-04-15", "close": 1.46, "volume": 59027.0}, {"date": "2025-04-16", "close": 1.41, "volume": 60116.0}, {"date": "2025-04-17", "close": 1.46, "volume": 86658.0}, {"date": "2025-04-21", "close": 1.52, "volume": 70224.0}, {"date": "2025-04-22", "close": 1.56, "volume": 109666.0}, {"date": "2025-04-23", "close": 1.61, "volume": 134207.0}, {"date": "2025-04-24", "close": 1.63, "volume": 139532.0}, {"date": "2025-04-25", "close": 1.75, "volume": 156727.0}, {"date": "2025-04-28", "close": 1.65, "volume": 141535.0}, {"date": "2025-04-29", "close": 1.6, "volume": 44003.0}, {"date": "2025-04-30", "close": 1.68, "volume": 97979.0}, {"date": "2025-05-01", "close": 1.56, "volume": 234158.0}, {"date": "2025-05-02", "close": 1.56, "volume": 92386.0}, {"date": "2025-05-05", "close": 1.5, "volume": 50734.0}, {"date": "2025-05-06", "close": 1.46, "volume": 102561.0}, {"date": "2025-05-07", "close": 1.49, "volume": 89883.0}, {"date": "2025-05-08", "close": 1.49, "volume": 145181.0}, {"date": "2025-05-09", "close": 1.34, "volume": 468129.0}, {"date": "2025-05-12", "close": 1.47, "volume": 121780.0}, {"date": "2025-05-13", "close": 1.44, "volume": 116628.0}, {"date": "2025-05-14", "close": 1.35, "volume": 63306.0}, {"date": "2025-05-15", "close": 1.4, "volume": 75355.0}, {"date": "2025-05-16", "close": 1.42, "volume": 192096.0}, {"date": "2025-05-19", "close": 1.4, "volume": 84379.0}, {"date": "2025-05-20", "close": 1.34, "volume": 194525.0}, {"date": "2025-05-21", "close": 1.33, "volume": 56511.0}, {"date": "2025-05-22", "close": 1.375, "volume": 101529.0}, {"date": "2025-05-23", "close": 1.35, "volume": 51093.0}, {"date": "2025-05-27", "close": 1.34, "volume": 90076.0}, {"date": "2025-05-28", "close": 1.275, "volume": 208558.0}, {"date": "2025-05-29", "close": 1.31, "volume": 61849.0}, {"date": "2025-05-30", "close": 1.24, "volume": 98603.0}, {"date": "2025-06-02", "close": 1.25, "volume": 94653.0}, {"date": "2025-06-03", "close": 1.18, "volume": 246336.0}, {"date": "2025-06-04", "close": 1.19, "volume": 181634.0}, {"date": "2025-06-05", "close": 1.18, "volume": 69590.0}, {"date": "2025-06-06", "close": 1.23, "volume": 93847.0}, {"date": "2025-06-09", "close": 1.27, "volume": 81639.0}, {"date": "2025-06-10", "close": 1.38, "volume": 282401.0}, {"date": "2025-06-11", "close": 1.36, "volume": 112796.0}, {"date": "2025-06-12", "close": 1.32, "volume": 113289.0}, {"date": "2025-06-13", "close": 1.3, "volume": 315698.0}, {"date": "2025-06-16", "close": 1.29, "volume": 102379.0}, {"date": "2025-06-17", "close": 1.22, "volume": 52337.0}, {"date": "2025-06-18", "close": 1.21, "volume": 65341.0}, {"date": "2025-06-20", "close": 1.2, "volume": 52107.0}, {"date": "2025-06-23", "close": 1.15, "volume": 135403.0}, {"date": "2025-06-24", "close": 1.24, "volume": 413029.0}, {"date": "2025-06-25", "close": 1.27, "volume": 132189.0}, {"date": "2025-06-26", "close": 1.3, "volume": 145442.0}, {"date": "2025-06-27", "close": 1.32, "volume": 219758.0}, {"date": "2025-06-30", "close": 1.3, "volume": 100943.0}, {"date": "2025-07-01", "close": 1.28, "volume": 86601.0}, {"date": "2025-07-02", "close": 1.3, "volume": 80180.0}, {"date": "2025-07-03", "close": 1.31, "volume": 41898.0}, {"date": "2025-07-07", "close": 1.29, "volume": 124544.0}, {"date": "2025-07-08", "close": 1.66, "volume": 10263580.0}, {"date": "2025-07-09", "close": 1.5, "volume": 1001319.0}, {"date": "2025-07-10", "close": 1.5, "volume": 228597.0}, {"date": "2025-07-11", "close": 1.42, "volume": 559680.0}, {"date": "2025-07-14", "close": 1.42, "volume": 245353.0}, {"date": "2025-07-15", "close": 1.47, "volume": 269332.0}, {"date": "2025-07-16", "close": 1.46, "volume": 110300.0}, {"date": "2025-07-17", "close": 1.54, "volume": 195018.0}, {"date": "2025-07-18", "close": 1.52, "volume": 322500.0}, {"date": "2025-07-21", "close": 1.68, "volume": 1785539.0}, {"date": "2025-07-22", "close": 1.67, "volume": 281500.0}, {"date": "2025-07-23", "close": 1.74, "volume": 276135.0}, {"date": "2025-07-24", "close": 1.69, "volume": 231647.0}, {"date": "2025-07-25", "close": 1.67, "volume": 118342.0}, {"date": "2025-07-28", "close": 1.64, "volume": 156021.0}, {"date": "2025-07-29", "close": 1.56, "volume": 190833.0}, {"date": "2025-07-30", "close": 1.58, "volume": 105396.0}, {"date": "2025-07-31", "close": 1.62, "volume": 162929.0}, {"date": "2025-08-01", "close": 1.635, "volume": 121103.0}, {"date": "2025-08-04", "close": 1.71, "volume": 215266.0}, {"date": "2025-08-05", "close": 1.55, "volume": 242745.0}, {"date": "2025-08-06", "close": 1.495, "volume": 220300.0}, {"date": "2025-08-07", "close": 1.27, "volume": 501710.0}, {"date": "2025-08-08", "close": 0.6779, "volume": 8598913.0}, {"date": "2025-08-11", "close": 0.6953, "volume": 2373137.0}, {"date": "2025-08-12", "close": 0.6805, "volume": 665395.0}, {"date": "2025-08-13", "close": 0.86, "volume": 19465560.0}, {"date": "2025-08-14", "close": 0.7552, "volume": 1968088.0}, {"date": "2025-08-15", "close": 0.76, "volume": 688017.0}, {"date": "2025-08-18", "close": 0.809, "volume": 1028124.0}, {"date": "2025-08-19", "close": 0.8278, "volume": 997272.0}, {"date": "2025-08-20", "close": 0.8, "volume": 382572.0}, {"date": "2025-08-21", "close": 0.8, "volume": 330152.0}, {"date": "2025-08-22", "close": 0.7998, "volume": 558090.0}, {"date": "2025-08-25", "close": 0.7793, "volume": 422062.0}, {"date": "2025-08-26", "close": 0.818, "volume": 478193.0}, {"date": "2025-08-27", "close": 0.8215, "volume": 314559.0}, {"date": "2025-08-28", "close": 0.8299, "volume": 546544.0}, {"date": "2025-08-29", "close": 0.8281, "volume": 397039.0}, {"date": "2025-09-02", "close": 0.8219, "volume": 240801.0}, {"date": "2025-09-03", "close": 0.8159, "volume": 175649.0}, {"date": "2025-09-04", "close": 0.7481, "volume": 780001.0}, {"date": "2025-09-05", "close": 0.7918, "volume": 394147.0}, {"date": "2025-09-08", "close": 0.8487, "volume": 678695.0}, {"date": "2025-09-09", "close": 0.82, "volume": 462466.0}, {"date": "2025-09-10", "close": 0.8, "volume": 419369.0}, {"date": "2025-09-11", "close": 0.795, "volume": 323020.0}, {"date": "2025-09-12", "close": 0.7876, "volume": 328865.0}, {"date": "2025-09-15", "close": 0.7575, "volume": 591822.0}, {"date": "2025-09-16", "close": 0.7494, "volume": 322283.0}, {"date": "2025-09-17", "close": 0.751, "volume": 277412.0}, {"date": "2025-09-18", "close": 0.77, "volume": 253739.0}, {"date": "2025-09-19", "close": 0.785, "volume": 294714.0}, {"date": "2025-09-22", "close": 0.7696, "volume": 380916.0}, {"date": "2025-09-23", "close": 0.777, "volume": 359517.0}, {"date": "2025-09-24", "close": 0.796, "volume": 267940.0}, {"date": "2025-09-25", "close": 0.7936, "volume": 216079.0}, {"date": "2025-09-26", "close": 0.7989, "volume": 412343.0}, {"date": "2025-09-29", "close": 0.7702, "volume": 313381.0}, {"date": "2025-09-30", "close": 0.7501, "volume": 389870.0}, {"date": "2025-10-01", "close": 0.7424, "volume": 161179.0}, {"date": "2025-10-02", "close": 0.7652, "volume": 184073.0}, {"date": "2025-10-03", "close": 0.7883, "volume": 489951.0}, {"date": "2025-10-06", "close": 0.7905, "volume": 177360.0}, {"date": "2025-10-07", "close": 0.809, "volume": 459645.0}, {"date": "2025-10-08", "close": 0.9272, "volume": 2218910.0}, {"date": "2025-10-09", "close": 0.8849, "volume": 1180007.0}, {"date": "2025-10-10", "close": 0.8126, "volume": 677434.0}, {"date": "2025-10-13", "close": 0.8001, "volume": 428725.0}, {"date": "2025-10-14", "close": 0.8, "volume": 421824.0}, {"date": "2025-10-15", "close": 0.834, "volume": 356316.0}, {"date": "2025-10-16", "close": 0.8275, "volume": 523142.0}, {"date": "2025-10-17", "close": 0.7782, "volume": 622167.0}, {"date": "2025-10-20", "close": 0.8056, "volume": 251598.0}, {"date": "2025-10-21", "close": 0.8391, "volume": 360231.0}, {"date": "2025-10-22", "close": 0.8289, "volume": 449527.0}, {"date": "2025-10-23", "close": 0.85, "volume": 304528.0}, {"date": "2025-10-24", "close": 0.92, "volume": 959917.0}, {"date": "2025-10-27", "close": 0.917, "volume": 554150.0}, {"date": "2025-10-28", "close": 0.9289, "volume": 305069.0}, {"date": "2025-10-29", "close": 0.8881, "volume": 367318.0}, {"date": "2025-10-30", "close": 0.8373, "volume": 225321.0}, {"date": "2025-10-31", "close": 0.8338, "volume": 234798.0}, {"date": "2025-11-03", "close": 0.8305, "volume": 304104.0}, {"date": "2025-11-04", "close": 0.8, "volume": 312890.0}, {"date": "2025-11-05", "close": 0.762, "volume": 386198.0}, {"date": "2025-11-06", "close": 0.77, "volume": 254189.0}, {"date": "2025-11-07", "close": 0.737, "volume": 335929.0}, {"date": "2025-11-10", "close": 0.7416, "volume": 144503.0}, {"date": "2025-11-11", "close": 0.7171, "volume": 1753113.0}, {"date": "2025-11-12", "close": 0.7075, "volume": 393341.0}, {"date": "2025-11-13", "close": 0.6898, "volume": 408206.0}, {"date": "2025-11-14", "close": 0.6817, "volume": 223202.0}, {"date": "2025-11-17", "close": 0.649, "volume": 313463.0}, {"date": "2025-11-18", "close": 0.64, "volume": 264188.0}, {"date": "2025-11-19", "close": 0.6146, "volume": 544296.0}, {"date": "2025-11-20", "close": 0.6034, "volume": 312187.0}, {"date": "2025-11-21", "close": 0.6, "volume": 487824.0}, {"date": "2025-11-24", "close": 0.6251, "volume": 370646.0}, {"date": "2025-11-25", "close": 0.605, "volume": 203254.0}, {"date": "2025-11-26", "close": 0.6475, "volume": 712888.0}, {"date": "2025-11-28", "close": 0.6637, "volume": 507207.0}, {"date": "2025-12-01", "close": 0.63, "volume": 592788.0}, {"date": "2025-12-02", "close": 0.644, "volume": 1108179.0}, {"date": "2025-12-03", "close": 0.6365, "volume": 456478.0}, {"date": "2025-12-04", "close": 0.6327, "volume": 277851.0}, {"date": "2025-12-05", "close": 0.615, "volume": 355120.0}, {"date": "2025-12-08", "close": 0.5929, "volume": 506397.0}, {"date": "2025-12-09", "close": 0.65, "volume": 379310.0}, {"date": "2025-12-10", "close": 0.6272, "volume": 179629.0}, {"date": "2025-12-11", "close": 0.627, "volume": 147178.0}, {"date": "2025-12-12", "close": 0.6088, "volume": 304438.0}, {"date": "2025-12-15", "close": 0.5503, "volume": 690450.0}, {"date": "2025-12-16", "close": 0.5528, "volume": 418422.0}, {"date": "2025-12-17", "close": 0.596, "volume": 997820.0}, {"date": "2025-12-18", "close": 0.5512, "volume": 482848.0}, {"date": "2025-12-19", "close": 0.558, "volume": 197183.0}, {"date": "2025-12-22", "close": 0.5404, "volume": 525101.0}, {"date": "2025-12-23", "close": 0.541, "volume": 224025.0}, {"date": "2025-12-24", "close": 0.5324, "volume": 106879.0}, {"date": "2025-12-26", "close": 0.5325, "volume": 158233.0}, {"date": "2025-12-29", "close": 0.517, "volume": 437998.0}, {"date": "2025-12-30", "close": 0.5031, "volume": 267860.0}, {"date": "2025-12-31", "close": 0.506, "volume": 316321.0}, {"date": "2026-01-02", "close": 0.593, "volume": 515218.0}, {"date": "2026-01-05", "close": 0.5714, "volume": 301153.0}, {"date": "2026-01-06", "close": 0.5865, "volume": 256955.0}, {"date": "2026-01-07", "close": 0.6176, "volume": 192754.0}, {"date": "2026-01-08", "close": 0.629, "volume": 169356.0}, {"date": "2026-01-09", "close": 0.6233, "volume": 240922.0}, {"date": "2026-01-12", "close": 0.5719, "volume": 296959.0}, {"date": "2026-01-13", "close": 0.5482, "volume": 172719.0}, {"date": "2026-01-14", "close": 0.5576, "volume": 107943.0}, {"date": "2026-01-15", "close": 0.564, "volume": 100861.0}, {"date": "2026-01-16", "close": 0.552, "volume": 78851.0}, {"date": "2026-01-20", "close": 0.531, "volume": 199375.0}, {"date": "2026-01-21", "close": 0.533, "volume": 64691.0}, {"date": "2026-01-22", "close": 0.5487, "volume": 60781.0}, {"date": "2026-01-23", "close": 0.5849, "volume": 118593.0}, {"date": "2026-01-26", "close": 0.621, "volume": 876675.0}, {"date": "2026-01-27", "close": 0.5795, "volume": 204966.0}, {"date": "2026-01-28", "close": 0.5941, "volume": 112411.0}, {"date": "2026-01-29", "close": 0.5798, "volume": 206019.0}, {"date": "2026-01-30", "close": 0.5597, "volume": 158661.0}, {"date": "2026-02-02", "close": 0.536, "volume": 246598.0}, {"date": "2026-02-03", "close": 0.5525, "volume": 117957.0}, {"date": "2026-02-04", "close": 0.5398, "volume": 168752.0}, {"date": "2026-02-05", "close": 0.511, "volume": 306604.0}, {"date": "2026-02-06", "close": 0.513, "volume": 81211.0}, {"date": "2026-02-09", "close": 0.5401, "volume": 102155.0}, {"date": "2026-02-10", "close": 0.555, "volume": 67987.0}, {"date": "2026-02-11", "close": 0.5412, "volume": 105787.0}, {"date": "2026-02-12", "close": 0.5342, "volume": 43219.0}, {"date": "2026-02-13", "close": 0.5358, "volume": 131731.0}, {"date": "2026-02-17", "close": 0.5516, "volume": 109653.0}, {"date": "2026-02-18", "close": 0.5616, "volume": 51596.0}, {"date": "2026-02-19", "close": 0.56, "volume": 96541.0}, {"date": "2026-02-20", "close": 0.5751, "volume": 48279.0}, {"date": "2026-02-23", "close": 0.5656, "volume": 73924.0}, {"date": "2026-02-24", "close": 0.5813, "volume": 43176.0}, {"date": "2026-02-25", "close": 0.5486, "volume": 5183092.0}, {"date": "2026-02-26", "close": 0.58, "volume": 1095429.0}, {"date": "2026-02-27", "close": 0.5414, "volume": 266610.0}, {"date": "2026-03-02", "close": 0.545, "volume": 230526.0}, {"date": "2026-03-03", "close": 0.5582, "volume": 856972.0}, {"date": "2026-03-04", "close": 0.5246, "volume": 355600.0}, {"date": "2026-03-05", "close": 0.4959, "volume": 512485.0}, {"date": "2026-03-06", "close": 0.4836, "volume": 231194.0}, {"date": "2026-03-09", "close": 0.5295, "volume": 243386.0}, {"date": "2026-03-10", "close": 0.891, "volume": 250465300.0}, {"date": "2026-03-11", "close": 0.8125, "volume": 6312083.0}, {"date": "2026-03-12", "close": 0.809, "volume": 7156675.0}, {"date": "2026-03-13", "close": 0.9735, "volume": 13548520.0}, {"date": "2026-03-16", "close": 0.8877, "volume": 25718160.0}, {"date": "2026-03-17", "close": 0.96, "volume": 4220285.0}, {"date": "2026-03-18", "close": 0.9762, "volume": 2196397.0}, {"date": "2026-03-19", "close": 1.11, "volume": 3164141.0}, {"date": "2026-03-20", "close": 0.98, "volume": 1571488.0}, {"date": "2026-03-23", "close": 0.9534, "volume": 620828.0}, {"date": "2026-03-24", "close": 0.8935, "volume": 1437326.0}, {"date": "2026-03-25", "close": 0.9731, "volume": 567057.0}, {"date": "2026-03-26", "close": 0.9729, "volume": 549818.0}, {"date": "2026-03-27", "close": 0.92, "volume": 579061.0}, {"date": "2026-03-30", "close": 0.9304, "volume": 460282.0}, {"date": "2026-03-31", "close": 1.04, "volume": 556449.0}, {"date": "2026-04-01", "close": 1.12, "volume": 1518825.0}, {"date": "2026-04-02", "close": 1.07, "volume": 1195325.0}, {"date": "2026-04-06", "close": 1.1, "volume": 633743.0}, {"date": "2026-04-07", "close": 1.16, "volume": 2190809.0}, {"date": "2026-04-08", "close": 1.13, "volume": 1378806.0}, {"date": "2026-04-09", "close": 1.11, "volume": 739089.0}, {"date": "2026-04-10", "close": 1.16, "volume": 792147.0}, {"date": "2026-04-13", "close": 1.12, "volume": 818088.0}, {"date": "2026-04-14", "close": 1.12, "volume": 795835.0}, {"date": "2026-04-15", "close": 1.12, "volume": 840222.0}, {"date": "2026-04-16", "close": 1.1, "volume": 995995.0}, {"date": "2026-04-17", "close": 1.1, "volume": 920172.0}, {"date": "2026-04-20", "close": 1.04, "volume": 1121103.0}, {"date": "2026-04-21", "close": 1.02, "volume": 821827.0}, {"date": "2026-04-22", "close": 1.03, "volume": 399572.0}, {"date": "2026-04-23", "close": 0.9764, "volume": 544176.0}, {"date": "2026-04-24", "close": 0.94, "volume": 171343.0}, {"date": "2026-04-27", "close": 0.9, "volume": 300847.0}, {"date": "2026-04-28", "close": 0.8841, "volume": 190630.0}, {"date": "2026-04-29", "close": 0.8655, "volume": 127880.0}, {"date": "2026-04-30", "close": 0.8504, "volume": 269657.0}, {"date": "2026-05-01", "close": 0.851, "volume": 206915.0}, {"date": "2026-05-04", "close": 0.8628, "volume": 263848.0}, {"date": "2026-05-05", "close": 0.8561, "volume": 221117.0}, {"date": "2026-05-06", "close": 0.874, "volume": 403025.0}, {"date": "2026-05-07", "close": 0.8518, "volume": 206686.0}, {"date": "2026-05-08", "close": 0.8452, "volume": 466811.0}, {"date": "2026-05-11", "close": 0.8379, "volume": 486467.0}, {"date": "2026-05-12", "close": 0.7501, "volume": 572790.0}, {"date": "2026-05-13", "close": 0.755, "volume": 446356.0}, {"date": "2026-05-14", "close": 0.7026, "volume": 861953.0}, {"date": "2026-05-15", "close": 0.6705, "volume": 877976.0}, {"date": "2026-05-18", "close": 0.6761, "volume": 393194.0}, {"date": "2026-05-19", "close": 0.6733, "volume": 308269.0}, {"date": "2026-05-20", "close": 0.7065, "volume": 608048.0}, {"date": "2026-05-21", "close": 0.7211, "volume": 818361.0}, {"date": "2026-05-22", "close": 0.8202, "volume": 377683.0}, {"date": "2026-05-26", "close": 0.811, "volume": 507429.0}, {"date": "2026-05-27", "close": 0.7949, "volume": 341346.0}, {"date": "2026-05-28", "close": 0.8149, "volume": 171465.0}, {"date": "2026-05-29", "close": 0.7722, "volume": 181573.0}, {"date": "2026-06-01", "close": 0.77, "volume": 291670.0}, {"date": "2026-06-02", "close": 0.76, "volume": 209636.0}, {"date": "2026-06-03", "close": 0.8, "volume": 326851.0}, {"date": "2026-06-04", "close": 0.8, "volume": 175193.0}, {"date": "2026-06-05", "close": 0.73, "volume": 306373.0}, {"date": "2026-06-08", "close": 0.754, "volume": 106902.0}, {"date": "2026-06-09", "close": 0.7727, "volume": 120136.0}, {"date": "2026-06-10", "close": 0.7702, "volume": 133630.0}, {"date": "2026-06-11", "close": 0.7711, "volume": 228438.0}, {"date": "2026-06-12", "close": 0.7826, "volume": 135362.0}, {"date": "2026-06-15", "close": 0.79, "volume": 162774.0}, {"date": "2026-06-16", "close": 0.77, "volume": 83885.0}, {"date": "2026-06-17", "close": 0.84, "volume": 312002.0}, {"date": "2026-06-18", "close": 0.8201, "volume": 240915.0}, {"date": "2026-06-22", "close": 0.8004, "volume": 394032.0}, {"date": "2026-06-23", "close": 0.8, "volume": 129681.0}, {"date": "2026-06-24", "close": 0.74, "volume": 260988.0}, {"date": "2026-06-25", "close": 0.729, "volume": 187034.0}, {"date": "2026-06-26", "close": 0.7155, "volume": 304021.0}, {"date": "2026-06-29", "close": 0.7099, "volume": 453971.0}, {"date": "2026-06-30", "close": 0.703, "volume": 388237.0}, {"date": "2026-07-01", "close": 0.7291, "volume": 611923.0}, {"date": "2026-07-02", "close": 0.6905, "volume": 363378.0}, {"date": "2026-07-06", "close": 0.6495, "volume": 984123.0}, {"date": "2026-07-07", "close": 0.6322, "volume": 85877.0}, {"date": "2026-07-08", "close": 0.643, "volume": 103114.0}, {"date": "2026-07-09", "close": 0.6505, "volume": 199308.0}, {"date": "2026-07-10", "close": 0.675, "volume": 111442.0}, {"date": "2026-07-13", "close": 0.631, "volume": 448994.0}, {"date": "2026-07-14", "close": 0.6223, "volume": 187898.0}, {"date": "2026-07-15", "close": 0.6353, "volume": 138916.0}, {"date": "2026-07-16", "close": 0.6134, "volume": 86741.0}, {"date": "2026-07-17", "close": 0.622, "volume": 202176.0}, {"date": "2026-07-20", "close": 0.6022, "volume": 251928.0}, {"date": "2026-07-21", "close": 0.6116, "volume": 82888.0}, {"date": "2026-07-22", "close": 0.6265, "volume": 150017.0}, {"date": "2026-07-23", "close": 0.6072, "volume": 111010.0}, {"date": "2026-07-24", "close": 0.6, "volume": 160245.0}, {"date": "2026-07-27", "close": 0.6108, "volume": 174828.0}, {"date": "2026-07-28", "close": 0.6013, "volume": 72431.0}, {"date": "2026-07-29", "close": 0.595, "volume": 175355.0}, {"date": "2026-07-30", "close": 0.6753, "volume": 484902.0}, {"date": "2026-07-31", "close": 0.7015, "volume": 653150.0}, {"date": "2026-08-03", "close": 0.732, "volume": 293462.0}, {"date": "2026-08-04", "close": 0.7421, "volume": 777957.0}, {"date": "2026-08-05", "close": 0.7271, "volume": 229303.0}, {"date": "2026-08-06", "close": 0.7735, "volume": 220576.0}, {"date": "2026-08-07", "close": 0.766, "volume": 417747.0}], "refreshing": true}