{"ticker": "LVO", "overview": {"cik": "1491419", "ticker": "LVO", "name": "LiveOne, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "CURRENT REPORT", "accession": "0001213900-26-114472", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102679", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-102325", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001213900-26-101909", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088072", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-083083", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-082336", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082313", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-27", "title": "PROXY STATEMENT", "accession": "0001213900-26-081875", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074507", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-29", "title": "FORM 10-K", "accession": "0001437749-26-021987", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071315", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-056155", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-056150", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001213900-26-055318", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001258", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-050981", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-04-30", "title": "AMENDMENT NO. 2 TO FORM S-3", "accession": "0001213900-26-049566", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-177355", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-047097", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-047074", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043715", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001213900-26-041677", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039673", "price_sensitive": false}]}, "description": "LiveOne, Inc. trades as LVO on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 66 insider filings for the company, from November 2021 to November 2023. Across those, 3 insiders disclosed 21 open-market purchases totalling $531.06K against 1 sale totalling $11.99K. The most recent filing on record is dated 29 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 531058.5, "sell_n": 1, "sell_sum": 11990.0, "net": 519068.5, "insiders": 3, "first_date": "2021-11-08", "last_date": "2023-11-14"}, "metrics": {"ticker": "LVO", "has_prices": true, "as_of": "2026-09-18", "last": 3.09, "prev_close": 3.2, "change": -0.11000000000000032, "change_pct": -0.0343750000000001, "session_volume": 194618.0, "vwap_5": 3.304002189569885, "vwap_20": 3.527204163544521, "vwap_60": 4.315388240339501, "vwap_250": 4.860414292678365, "high_52w": 7.02, "low_52w": 3.09, "avg_volume_20": 105763.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-074507", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kenneth A. Solomon", "who_key": "Solomon Kenneth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026074507/0001213900-26-074507-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182326}, {"id": "13DG-0000315066-26-001258", "src": "13DG", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC moves to a 3.3% passive stake in LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001258-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001193125-26-177355", "src": "13DG", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "LiveOne, Inc.", "who_key": "LiveOne, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "LiveOne, Inc. crosses 5% of LVO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/0001193125-26-177355-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "0001213900-26-039671", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Patrick D. Wachsberger", "who_key": "Wachsberger Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026039671/0001213900-26-039671-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001213900-26-039672", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Bridget Baker", "who_key": "Baker Bridget", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026039672/0001213900-26-039672-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001213900-26-039673", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kristopher Wright", "who_key": "Wright Kristopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026039673/0001213900-26-039673-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001213900-26-043715", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Ramin Arani", "who_key": "Arani Ramin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026043715/0001213900-26-043715-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001213900-26-023803", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Ramin Arani", "who_key": "Arani Ramin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026023803/0001213900-26-023803-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001213900-26-029322", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Patrick D. Wachsberger", "who_key": "Wachsberger Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026029322/0001213900-26-029322-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001213900-26-033165", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Bridget Baker", "who_key": "Baker Bridget", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026033165/0001213900-26-033165-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001213900-26-035008", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kristopher Wright", "who_key": "Wright Kristopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026035008/0001213900-26-035008-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001213900-26-036678", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kenneth A. Solomon", "who_key": "Solomon Kenneth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026036678/0001213900-26-036678-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001213900-26-041677", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Jay E. Krigsman", "who_key": "Krigsman Jay E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390026041677/0001213900-26-041677-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001213900-25-065287", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2250000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390025065287/0001213900-25-065287-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684886}, {"id": "0001213900-24-099289", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Patrick D. Wachsberger", "who_key": "Wachsberger Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024099289/0001213900-24-099289-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034806}, {"id": "0001213900-24-099290", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Bridget Baker", "who_key": "Baker Bridget", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024099290/0001213900-24-099290-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034806}, {"id": "0001213900-24-099288", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kristopher Wright", "who_key": "Wright Kristopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024099288/0001213900-24-099288-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036246}, {"id": "0001213900-24-078257", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Bridget Baker", "who_key": "Baker Bridget", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024078257/0001213900-24-078257-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001213900-24-078258", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Craig L. Foster", "who_key": "Foster Craig L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024078258/0001213900-24-078258-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001213900-24-078259", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kristopher Wright", "who_key": "Wright Kristopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024078259/0001213900-24-078259-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001213900-24-078260", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Patrick D. Wachsberger", "who_key": "Wachsberger Patrick D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024078260/0001213900-24-078260-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001213900-24-078261", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Ramin Arani", "who_key": "Arani Ramin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024078261/0001213900-24-078261-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001213900-24-081173", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Jay E. Krigsman", "who_key": "Krigsman Jay E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024081173/0001213900-24-081173-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001213900-24-081444", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kenneth A. Solomon", "who_key": "Solomon Kenneth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024081444/0001213900-24-081444-index.htm", "trade_date": "2024-09-10", "timestamp": "2024-09-10", "mins": 1128406}, {"id": "0001213900-24-052214", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Aaron Sullivan", "who_key": "Sullivan Aaron", "role": "CFO, Controller & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46610.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024052214/0001213900-24-052214-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265206}, {"id": "0001213900-24-030038", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3395088.9000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024030038/0001213900-24-030038-index.htm", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361686}, {"id": "0001213900-24-008073", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Aaron Sullivan", "who_key": "Sullivan Aaron", "role": "CFO, EVP, Treas & Secr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390024008073/0001213900-24-008073-index.htm", "trade_date": "2024-01-24", "timestamp": "2024-01-24", "mins": 1459606}, {"id": "0001213900-23-087696", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kristopher Wright", "who_key": "Wright Kristopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11990.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "A director trims LVO: $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390023087696/0001213900-23-087696-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561846}, {"id": "0001213900-23-069081", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Aaron Sullivan", "who_key": "Sullivan Aaron", "role": "Interim CFO, Controller & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4903.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390023069081/0001213900-23-069081-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694326}, {"id": "0001213900-23-017904", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Aaron Sullivan", "who_key": "Sullivan Aaron", "role": "Interim CFO, Controller & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2866.7000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on LVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390023017904/0001213900-23-017904-index.htm", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933366}], "recent_buys": [{"id": "0001213900-22-074345", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23496.5, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Chief exec picks up $23K of LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022074345/0001213900-22-074345-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077366}, {"id": "0001213900-22-073292", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10896.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO drops $11K on LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022073292/0001213900-22-073292-index.htm", "trade_date": "2022-11-16", "timestamp": "2022-11-16", "mins": 2084566}, {"id": "0001213900-22-072941", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7780.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $8K into LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022072941/0001213900-22-072941-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086006}, {"id": "0001213900-22-060832", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18680.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO drops $19K on LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022060832/0001213900-22-060832-index.htm", "trade_date": "2022-09-30", "timestamp": "2022-09-30", "mins": 2152246}, {"id": "0001213900-22-053372", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9148.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "LVO catches the CEO's eye: $9K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022053372/0001213900-22-053372-index.htm", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196886}, {"id": "0001213900-22-051213", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9490.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO drops $9K on LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022051213/0001213900-22-051213-index.htm", "trade_date": "2022-08-25", "timestamp": "2022-08-25", "mins": 2204086}, {"id": "0001213900-22-050875", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Kristopher Wright", "who_key": "Wright Kristopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10340.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director buys $10K of LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022050875/0001213900-22-050875-index.htm", "trade_date": "2022-08-24", "timestamp": "2022-08-24", "mins": 2205526}, {"id": "0001213900-22-050216", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19787.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "3 insiders pile into LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022050216/0001213900-22-050216-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208406}, {"id": "0001213900-22-049465", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10770.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 3 insiders into LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022049465/0001213900-22-049465-index.htm", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214166}, {"id": "0001213900-22-049067", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20901.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 3 buying LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022049067/0001213900-22-049067-index.htm", "trade_date": "2022-08-17", "timestamp": "2022-08-17", "mins": 2215606}, {"id": "0001213900-22-022311", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17397.5, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "The whole bench is buying LVO \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022022311/0001213900-22-022311-index.htm", "trade_date": "2022-04-28", "timestamp": "2022-04-28", "mins": 2375446}, {"id": "0001213900-22-020865", "src": "INSIDERS", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20392.5, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "3 insiders now buying LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022020865/0001213900-22-020865-index.htm", "trade_date": "2022-04-20", "timestamp": "2022-04-20", "mins": 2386966}], "institutional": [{"id": "13DG-0000315066-26-001258", "src": "13DG", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Retail-Eating  Places", "country": "United States", "headline": "FMR LLC moves to a 3.3% passive stake in LVO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001258-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001193125-26-177355", "src": "13DG", "ticker": "LVO", "cik": "1491419", "company": "LiveOne, Inc.", "company_raw": "LiveOne, Inc.", "who": "LiveOne, Inc.", "who_key": "LiveOne, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "LiveOne, Inc. crosses 5% of LVO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/0001193125-26-177355-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}], "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": "LiveOne, Inc. - Common Stock", "new_value": "LiveOne, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001491419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001491419", "applied": 1, "detected_at": "2026-10-25T18:40:54.678044"}]}, "key_people": [{"who": "Robert S. Ellin", "who_key": "ELLIN ROBERT S", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 498718.5, "sold": 0, "net": 498718.5, "trades": 19, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 23496.5, "date": "2022-11-21", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022074345/0001213900-22-074345-index.htm"}, {"action": "BUY", "amount": 10896.0, "date": "2022-11-16", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022073292/0001213900-22-073292-index.htm"}, {"action": "BUY", "amount": 7780.0, "date": "2022-11-15", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022072941/0001213900-22-072941-index.htm"}, {"action": "BUY", "amount": 18680.0, "date": "2022-09-30", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022060832/0001213900-22-060832-index.htm"}, {"action": "BUY", "amount": 9148.0, "date": "2022-08-30", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022053372/0001213900-22-053372-index.htm"}, {"action": "BUY", "amount": 9490.0, "date": "2022-08-25", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022051213/0001213900-22-051213-index.htm"}, {"action": "BUY", "amount": 19787.0, "date": "2022-08-22", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022050216/0001213900-22-050216-index.htm"}, {"action": "BUY", "amount": 10770.0, "date": "2022-08-18", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022049465/0001213900-22-049465-index.htm"}, {"action": "BUY", "amount": 20901.0, "date": "2022-08-17", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022049067/0001213900-22-049067-index.htm"}, {"action": "BUY", "amount": 17397.5, "date": "2022-04-28", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022022311/0001213900-22-022311-index.htm"}, {"action": "BUY", "amount": 20392.5, "date": "2022-04-20", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022020865/0001213900-22-020865-index.htm"}, {"action": "BUY", "amount": 18747.5, "date": "2022-03-24", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022014951/0001213900-22-014951-index.htm"}, {"action": "BUY", "amount": 19847.5, "date": "2022-03-04", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022010817/0001213900-22-010817-index.htm"}, {"action": "BUY", "amount": 21305.0, "date": "2022-03-02", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022010446/0001213900-22-010446-index.htm"}, {"action": "BUY", "amount": 44577.5, "date": "2022-02-22", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022008771/0001213900-22-008771-index.htm"}, {"action": "BUY", "amount": 23445.0, "date": "2022-02-15", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022007974/0001213900-22-007974-index.htm"}, {"action": "BUY", "amount": 95992.5, "date": "2021-11-19", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390021060995/0001213900-21-060995-index.htm"}, {"action": "BUY", "amount": 22959.0, "date": "2021-11-11", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390021059681/0001213900-21-059681-index.htm"}, {"action": "BUY", "amount": 83106.0, "date": "2021-11-08", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390021057876/0001213900-21-057876-index.htm"}], "latest": {"action": "BUY", "amount": 23496.5, "date": "2022-11-21", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022074345/0001213900-22-074345-index.htm"}}, {"who": "Kristopher Wright", "who_key": "Wright Kristopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10340.0, "sold": 11990.0, "net": -1650.0, "trades": 2, "top_score": 27.7, "lean": "selling", "history": [{"action": "SELL", "amount": 11990.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390023087696/0001213900-23-087696-index.htm"}, {"action": "BUY", "amount": 10340.0, "date": "2022-08-24", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390022050875/0001213900-22-050875-index.htm"}], "latest": {"action": "SELL", "amount": 11990.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390023087696/0001213900-23-087696-index.htm"}}, {"who": "Jay E. Krigsman", "who_key": "Krigsman Jay E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22000.0, "sold": 0, "net": 22000.0, "trades": 1, "top_score": 31.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22000.0, "date": "2021-11-17", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390021060867/0001213900-21-060867-index.htm"}], "latest": {"action": "BUY", "amount": 22000.0, "date": "2021-11-17", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1491419/000121390021060867/0001213900-21-060867-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "CURRENT REPORT", "accession": "0001213900-26-114472", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102679", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-102325", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001213900-26-101909", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088072", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-083083", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-082336", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-082313", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-27", "title": "PROXY STATEMENT", "accession": "0001213900-26-081875", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074507", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-29", "title": "FORM 10-K", "accession": "0001437749-26-021987", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071315", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-056155", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-056150", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "Initial insider holdings", "accession": "0001213900-26-055318", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001258", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-050981", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-04-30", "title": "AMENDMENT NO. 2 TO FORM S-3", "accession": "0001213900-26-049566", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-24", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-177355", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-047097", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-047074", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043715", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001213900-26-041677", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001213900-26-039673", "price_sensitive": false}], "performance": {"ticker": "LVO", "has_prices": true, "summary": {"n": 21, "avg": -0.6468180790294801, "win_rate": 0.0, "best": -0.5103321501014199, "worst": -0.8595045831514623, "as_of": "2026-09-18"}, "buys": [{"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 23496.5, "date": "2022-11-21", "score": 41.9, "ref_price": 6.3104, "return": -0.5103321501014199}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 10896.0, "date": "2022-11-16", "score": 38.0, "ref_price": 6.5489, "return": -0.528165035349448}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 7780.0, "date": "2022-11-15", "score": 36.4, "ref_price": 7.1939, "return": -0.5704694254854807}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 18680.0, "date": "2022-09-30", "score": 40.7, "ref_price": 6.5851, "return": -0.530758834338127}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 9148.0, "date": "2022-08-30", "score": 37.2, "ref_price": 8.3622, "return": -0.6304800172203487}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 9490.0, "date": "2022-08-25", "score": 37.3, "ref_price": 8.5589, "return": -0.6389722978420124}, {"who": "Wright Kristopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10340.0, "date": "2022-08-24", "score": 27.7, "ref_price": 8.5181, "return": -0.6372430471584039}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 19787.0, "date": "2022-08-22", "score": 40.9, "ref_price": 8.9719, "return": -0.6555913463146045}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 10770.0, "date": "2022-08-18", "score": 37.9, "ref_price": 9.8368, "return": -0.685873454782043}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 20901.0, "date": "2022-08-17", "score": 41.2, "ref_price": 9.6512, "return": -0.6798325596816976}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 17397.5, "date": "2022-04-28", "score": 40.4, "ref_price": 6.6964, "return": -0.538558031180933}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 20392.5, "date": "2022-04-20", "score": 41.2, "ref_price": 7.5168, "return": -0.5889208173690933}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 18747.5, "date": "2022-03-24", "score": 40.7, "ref_price": 6.96, "return": -0.5560344827586207}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 19847.5, "date": "2022-03-04", "score": 41.0, "ref_price": 7.2384, "return": -0.5731100795755969}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 21305.0, "date": "2022-03-02", "score": 41.4, "ref_price": 8.1534, "return": -0.6210169990433438}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 44577.5, "date": "2022-02-22", "score": 45.1, "ref_price": 7.6876, "return": -0.5980540090535408}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 23445.0, "date": "2022-02-15", "score": 41.9, "ref_price": 8.5441, "return": -0.6383469294600953}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 95992.5, "date": "2021-11-19", "score": 49.1, "ref_price": 19.3024, "return": -0.8399162798408488}, {"who": "Krigsman Jay E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22000.0, "date": "2021-11-17", "score": 31.5, "ref_price": 20.5088, "return": -0.8493329692619753}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 22959.0, "date": "2021-11-11", "score": 41.6, "ref_price": 20.9728, "return": -0.8526663106499848}, {"who": "ELLIN ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman, Director, 10% Owner", "amount": 83106.0, "date": "2021-11-08", "score": 48.2, "ref_price": 21.9936, "return": -0.8595045831514623}]}, "price_series": [{"date": "2017-11-01", "close": 131.776, "volume": null}, {"date": "2017-11-02", "close": 131.776, "volume": null}, {"date": "2017-11-03", "close": 131.776, "volume": null}, {"date": "2017-11-06", "close": 131.776, "volume": null}, {"date": "2017-11-07", "close": 131.776, "volume": null}, {"date": "2017-11-08", "close": 131.776, "volume": null}, {"date": "2017-11-09", "close": 131.776, "volume": null}, {"date": "2017-11-10", "close": 131.776, "volume": null}, {"date": "2017-11-13", "close": 131.776, "volume": null}, {"date": "2017-11-14", "close": 131.776, "volume": null}, {"date": "2017-11-15", "close": 131.776, "volume": null}, {"date": "2017-11-16", "close": 131.776, "volume": null}, {"date": "2017-11-17", "close": 131.776, "volume": null}, {"date": "2017-11-20", "close": 131.776, "volume": null}, {"date": "2017-11-21", "close": 131.776, "volume": null}, {"date": "2017-11-22", "close": 131.776, "volume": null}, {"date": "2017-11-24", "close": 131.776, "volume": null}, {"date": "2017-11-27", "close": 131.776, "volume": null}, {"date": "2017-11-28", "close": 131.776, "volume": null}, {"date": "2017-11-29", "close": 131.776, "volume": null}, {"date": "2017-11-30", "close": 131.776, "volume": null}, {"date": "2017-12-01", "close": 131.776, "volume": null}, {"date": "2017-12-04", "close": 131.776, "volume": null}, {"date": "2017-12-05", "close": 131.776, "volume": null}, {"date": "2017-12-06", "close": 131.776, "volume": null}, {"date": "2017-12-07", "close": 131.776, "volume": null}, {"date": "2017-12-08", "close": 131.776, "volume": null}, {"date": "2017-12-11", "close": 131.776, "volume": null}, {"date": "2017-12-12", "close": 131.776, "volume": null}, {"date": "2017-12-13", "close": 131.776, "volume": null}, {"date": "2017-12-14", "close": 64.96, "volume": 260.0}, {"date": "2017-12-15", "close": 67.28, "volume": 285.0}, {"date": "2017-12-18", "close": 69.6, "volume": 270.0}, {"date": "2017-12-19", "close": 64.96, "volume": 13.0}, {"date": "2017-12-20", "close": 64.96, "volume": 10.0}, {"date": "2017-12-21", "close": 64.96, "volume": 300.0}, {"date": "2017-12-22", "close": 37.12, "volume": 5559.0}, {"date": "2017-12-26", "close": 38.048, "volume": 2910.0}, {"date": "2017-12-27", "close": 37.12, "volume": 8546.0}, {"date": "2017-12-28", "close": 40.832, "volume": 3499.0}, {"date": "2017-12-29", "close": 40.832, "volume": null}, {"date": "2018-01-02", "close": 38.976, "volume": 1142.0}, {"date": "2018-01-03", "close": 37.12, "volume": 511.0}, {"date": "2018-01-04", "close": 37.12, "volume": 1360.0}, {"date": "2018-01-05", "close": 37.12, "volume": 2195.0}, {"date": "2018-01-08", "close": 38.512, "volume": 507.0}, {"date": "2018-01-09", "close": 38.976, "volume": 3191.0}, {"date": "2018-01-10", "close": 38.976, "volume": 2386.0}, {"date": "2018-01-11", "close": 37.584, "volume": 815.0}, {"date": "2018-01-12", "close": 39.3472, "volume": 965.0}, {"date": "2018-01-16", "close": 37.584, "volume": 10368.0}, {"date": "2018-01-17", "close": 38.048, "volume": 2135.0}, {"date": "2018-01-18", "close": 37.584, "volume": 34730.0}, {"date": "2018-01-19", "close": 39.3333, "volume": 4352.0}, {"date": "2018-01-22", "close": 37.584, "volume": 2190.0}, {"date": "2018-01-23", "close": 38.048, "volume": 362.0}, {"date": "2018-01-24", "close": 37.12, "volume": 401.0}, {"date": "2018-01-25", "close": 37.12, "volume": 1387.0}, {"date": "2018-01-26", "close": 37.12, "volume": 1555.0}, {"date": "2018-01-29", "close": 37.12, "volume": 2975.0}, {"date": "2018-01-30", "close": 37.12, "volume": 1352.0}, {"date": "2018-01-31", "close": 37.12, "volume": 580.0}, {"date": "2018-02-01", "close": 37.584, "volume": 930.0}, {"date": "2018-02-02", "close": 37.12, "volume": 2380.0}, {"date": "2018-02-05", "close": 37.8624, "volume": 150.0}, {"date": "2018-02-06", "close": 35.8208, "volume": 163.0}, {"date": "2018-02-07", "close": 36.9344, "volume": 757.0}, {"date": "2018-02-08", "close": 36.9344, "volume": null}, {"date": "2018-02-09", "close": 36.9344, "volume": null}, {"date": "2018-02-12", "close": 37.12, "volume": 428.0}, {"date": "2018-02-13", "close": 36.656, "volume": 66.0}, {"date": "2018-02-14", "close": 36.192, "volume": 1425.0}, {"date": "2018-02-15", "close": 36.192, "volume": 2156.0}, {"date": "2018-02-16", "close": 37.584, "volume": 800.0}, {"date": "2018-02-20", "close": 37.584, "volume": 514.0}, {"date": "2018-02-21", "close": 37.584, "volume": null}, {"date": "2018-02-22", "close": 35.496, "volume": 614.0}, {"date": "2018-02-23", "close": 37.12, "volume": 158.0}, {"date": "2018-02-26", "close": 36.8416, "volume": 1787.0}, {"date": "2018-02-27", "close": 37.8624, "volume": 4063.0}, {"date": "2018-02-28", "close": 37.12, "volume": 3536.0}, {"date": "2018-03-01", "close": 37.4912, "volume": 1496.0}, {"date": "2018-03-02", "close": 37.3056, "volume": 1558.0}, {"date": "2018-03-05", "close": 37.2128, "volume": 874.0}, {"date": "2018-03-06", "close": 38.7904, "volume": 5494.0}, {"date": "2018-03-07", "close": 36.0992, "volume": 459.0}, {"date": "2018-03-08", "close": 36.656, "volume": 813.0}, {"date": "2018-03-09", "close": 36.192, "volume": 2245.0}, {"date": "2018-03-12", "close": 35.9136, "volume": 436.0}, {"date": "2018-03-13", "close": 37.12, "volume": 551.0}, {"date": "2018-03-14", "close": 37.12, "volume": 1644.0}, {"date": "2018-03-15", "close": 36.192, "volume": 10.0}, {"date": "2018-03-16", "close": 35.8208, "volume": 1043.0}, {"date": "2018-03-19", "close": 37.12, "volume": 684.0}, {"date": "2018-03-20", "close": 36.0064, "volume": 529.0}, {"date": "2018-03-21", "close": 32.1088, "volume": 846.0}, {"date": "2018-03-22", "close": 36.8416, "volume": 728.0}, {"date": "2018-03-23", "close": 36.656, "volume": 440.0}, {"date": "2018-03-26", "close": 36.192, "volume": 589.0}, {"date": "2018-03-27", "close": 36.192, "volume": 535.0}, {"date": "2018-03-28", "close": 35.728, "volume": 657.0}, {"date": "2018-03-29", "close": 35.264, "volume": 1189.0}, {"date": "2018-04-02", "close": 34.8, "volume": 631.0}, {"date": "2018-04-03", "close": 36.192, "volume": 531.0}, {"date": "2018-04-04", "close": 35.8208, "volume": 696.0}, {"date": "2018-04-05", "close": 34.8, "volume": 967.0}, {"date": "2018-04-06", "close": 35.4496, "volume": 1096.0}, {"date": "2018-04-09", "close": 35.4496, "volume": 693.0}, {"date": "2018-04-10", "close": 34.5216, "volume": 1124.0}, {"date": "2018-04-11", "close": 34.336, "volume": 485.0}, {"date": "2018-04-12", "close": 34.9856, "volume": 473.0}, {"date": "2018-04-13", "close": 35.4496, "volume": 1074.0}, {"date": "2018-04-16", "close": 35.5424, "volume": 512.0}, {"date": "2018-04-17", "close": 35.264, "volume": 969.0}, {"date": "2018-04-18", "close": 35.5424, "volume": 876.0}, {"date": "2018-04-19", "close": 35.264, "volume": 396.0}, {"date": "2018-04-20", "close": 34.336, "volume": 406.0}, {"date": "2018-04-23", "close": 34.336, "volume": 555.0}, {"date": "2018-04-24", "close": 34.336, "volume": 910.0}, {"date": "2018-04-25", "close": 34.336, "volume": 685.0}, {"date": "2018-04-26", "close": 34.336, "volume": 373.0}, {"date": "2018-04-27", "close": 35.264, "volume": 370.0}, {"date": "2018-04-30", "close": 35.728, "volume": 1680.0}, {"date": "2018-05-01", "close": 35.264, "volume": 2092.0}, {"date": "2018-05-02", "close": 35.264, "volume": 370.0}, {"date": "2018-05-03", "close": 35.264, "volume": 662.0}, {"date": "2018-05-04", "close": 35.728, "volume": 405.0}, {"date": "2018-05-07", "close": 35.728, "volume": 551.0}, {"date": "2018-05-08", "close": 36.192, "volume": 707.0}, {"date": "2018-05-09", "close": 33.6864, "volume": 749.0}, {"date": "2018-05-10", "close": 34.0576, "volume": 3504.0}, {"date": "2018-05-11", "close": 35.5424, "volume": 226.0}, {"date": "2018-05-14", "close": 36.192, "volume": 596.0}, {"date": "2018-05-15", "close": 38.512, "volume": 2212.0}, {"date": "2018-05-16", "close": 39.208, "volume": 886.0}, {"date": "2018-05-17", "close": 64.496, "volume": 969.0}, {"date": "2018-05-18", "close": 45.8432, "volume": 146572.0}, {"date": "2018-05-21", "close": 38.976, "volume": 31325.0}, {"date": "2018-05-22", "close": 37.7696, "volume": 23702.0}, {"date": "2018-05-23", "close": 37.9552, "volume": 8856.0}, {"date": "2018-05-24", "close": 36.656, "volume": 5604.0}, {"date": "2018-05-25", "close": 35.6816, "volume": 4407.0}, {"date": "2018-05-29", "close": 38.7904, "volume": 12432.0}, {"date": "2018-05-30", "close": 37.2128, "volume": 6237.0}, {"date": "2018-05-31", "close": 39.0688, "volume": 9837.0}, {"date": "2018-06-01", "close": 41.296, "volume": 3424.0}, {"date": "2018-06-04", "close": 51.5968, "volume": 17238.0}, {"date": "2018-06-05", "close": 44.6368, "volume": 10811.0}, {"date": "2018-06-06", "close": 49.5552, "volume": 8187.0}, {"date": "2018-06-07", "close": 50.576, "volume": 9658.0}, {"date": "2018-06-08", "close": 48.4416, "volume": 2546.0}, {"date": "2018-06-11", "close": 68.672, "volume": 67451.0}, {"date": "2018-06-12", "close": 65.424, "volume": 49006.0}, {"date": "2018-06-13", "close": 66.2592, "volume": 36241.0}, {"date": "2018-06-14", "close": 71.456, "volume": 38139.0}, {"date": "2018-06-15", "close": 77.2096, "volume": 75949.0}, {"date": "2018-06-18", "close": 80.5504, "volume": 26311.0}, {"date": "2018-06-19", "close": 88.3456, "volume": 35892.0}, {"date": "2018-06-20", "close": 96.7904, "volume": 31349.0}, {"date": "2018-06-21", "close": 85.2832, "volume": 37174.0}, {"date": "2018-06-22", "close": 73.312, "volume": 215196.0}, {"date": "2018-06-25", "close": 57.4432, "volume": 50476.0}, {"date": "2018-06-26", "close": 58.8352, "volume": 32512.0}, {"date": "2018-06-27", "close": 55.7728, "volume": 23066.0}, {"date": "2018-06-28", "close": 53.4528, "volume": 24502.0}, {"date": "2018-06-29", "close": 53.5456, "volume": 14817.0}, {"date": "2018-07-02", "close": 53.5456, "volume": 8299.0}, {"date": "2018-07-03", "close": 55.9584, "volume": 8197.0}, {"date": "2018-07-05", "close": 54.5664, "volume": 10940.0}, {"date": "2018-07-06", "close": 55.216, "volume": 2931.0}, {"date": "2018-07-09", "close": 55.5872, "volume": 5615.0}, {"date": "2018-07-10", "close": 55.0304, "volume": 8574.0}, {"date": "2018-07-11", "close": 54.3808, "volume": 6884.0}, {"date": "2018-07-12", "close": 50.2048, "volume": 6787.0}, {"date": "2018-07-13", "close": 51.4112, "volume": 3635.0}, {"date": "2018-07-16", "close": 49.0912, "volume": 5565.0}, {"date": "2018-07-17", "close": 46.9568, "volume": 4188.0}, {"date": "2018-07-18", "close": 47.6064, "volume": 1918.0}, {"date": "2018-07-19", "close": 47.5136, "volume": 4761.0}, {"date": "2018-07-20", "close": 46.1216, "volume": 5022.0}, {"date": "2018-07-23", "close": 46.7712, "volume": 6217.0}, {"date": "2018-07-24", "close": 49.9264, "volume": 9153.0}, {"date": "2018-07-25", "close": 50.8544, "volume": 3042.0}, {"date": "2018-07-26", "close": 49.7408, "volume": 3515.0}, {"date": "2018-07-27", "close": 46.0288, "volume": 4337.0}, {"date": "2018-07-30", "close": 43.7088, "volume": 5113.0}, {"date": "2018-07-31", "close": 44.3584, "volume": 2071.0}, {"date": "2018-08-01", "close": 43.152, "volume": 3219.0}, {"date": "2018-08-02", "close": 44.8224, "volume": 5367.0}, {"date": "2018-08-03", "close": 43.7088, "volume": 4884.0}, {"date": "2018-08-06", "close": 41.76, "volume": 4935.0}, {"date": "2018-08-07", "close": 46.2144, "volume": 3977.0}, {"date": "2018-08-08", "close": 46.4, "volume": 963.0}, {"date": "2018-08-09", "close": 45.936, "volume": 864.0}, {"date": "2018-08-10", "close": 43.152, "volume": 1682.0}, {"date": "2018-08-13", "close": 42.9664, "volume": 3537.0}, {"date": "2018-08-14", "close": 42.8736, "volume": 2758.0}, {"date": "2018-08-15", "close": 41.4816, "volume": 1973.0}, {"date": "2018-08-16", "close": 40.5536, "volume": 4480.0}, {"date": "2018-08-17", "close": 41.3888, "volume": 3758.0}, {"date": "2018-08-20", "close": 40.7392, "volume": 4015.0}, {"date": "2018-08-21", "close": 39.0688, "volume": 5271.0}, {"date": "2018-08-22", "close": 41.3888, "volume": 7838.0}, {"date": "2018-08-23", "close": 40.6464, "volume": 1012.0}, {"date": "2018-08-24", "close": 41.3888, "volume": 3626.0}, {"date": "2018-08-27", "close": 40.4608, "volume": 3869.0}, {"date": "2018-08-28", "close": 41.3888, "volume": 1933.0}, {"date": "2018-08-29", "close": 40.832, "volume": 3141.0}, {"date": "2018-08-30", "close": 41.6672, "volume": 2881.0}, {"date": "2018-08-31", "close": 47.0496, "volume": 6846.0}, {"date": "2018-09-04", "close": 50.4832, "volume": 12366.0}, {"date": "2018-09-05", "close": 50.2976, "volume": 6976.0}, {"date": "2018-09-06", "close": 47.9776, "volume": 4275.0}, {"date": "2018-09-07", "close": 45.3792, "volume": 3743.0}, {"date": "2018-09-10", "close": 45.7504, "volume": 1732.0}, {"date": "2018-09-11", "close": 46.3072, "volume": 712.0}, {"date": "2018-09-12", "close": 46.4, "volume": 1855.0}, {"date": "2018-09-13", "close": 44.544, "volume": 2007.0}, {"date": "2018-09-14", "close": 45.008, "volume": 5914.0}, {"date": "2018-09-17", "close": 43.2448, "volume": 4037.0}, {"date": "2018-09-18", "close": 41.9456, "volume": 2836.0}, {"date": "2018-09-19", "close": 44.08, "volume": 1070.0}, {"date": "2018-09-20", "close": 44.3584, "volume": 1221.0}, {"date": "2018-09-21", "close": 32.5728, "volume": 35406.0}, {"date": "2018-09-24", "close": 37.584, "volume": 24293.0}, {"date": "2018-09-25", "close": 36.7488, "volume": 6848.0}, {"date": "2018-09-26", "close": 38.512, "volume": 5343.0}, {"date": "2018-09-27", "close": 37.7696, "volume": 4447.0}, {"date": "2018-09-28", "close": 36.3776, "volume": 4696.0}, {"date": "2018-10-01", "close": 35.0784, "volume": 5378.0}, {"date": "2018-10-02", "close": 34.2432, "volume": 3215.0}, {"date": "2018-10-03", "close": 35.1712, "volume": 5856.0}, {"date": "2018-10-04", "close": 33.6864, "volume": 5327.0}, {"date": "2018-10-05", "close": 32.016, "volume": 10719.0}, {"date": "2018-10-08", "close": 30.16, "volume": 10276.0}, {"date": "2018-10-09", "close": 26.3552, "volume": 10274.0}, {"date": "2018-10-10", "close": 25.7056, "volume": 11531.0}, {"date": "2018-10-11", "close": 25.984, "volume": 2521.0}, {"date": "2018-10-12", "close": 26.2624, "volume": 6115.0}, {"date": "2018-10-15", "close": 26.5408, "volume": 7912.0}, {"date": "2018-10-16", "close": 28.4896, "volume": 4112.0}, {"date": "2018-10-17", "close": 28.5824, "volume": 1444.0}, {"date": "2018-10-18", "close": 27.6544, "volume": 1043.0}, {"date": "2018-10-19", "close": 25.7056, "volume": 4704.0}, {"date": "2018-10-22", "close": 24.6848, "volume": 3319.0}, {"date": "2018-10-23", "close": 24.6848, "volume": 2816.0}, {"date": "2018-10-24", "close": 26.1696, "volume": 3644.0}, {"date": "2018-10-25", "close": 26.448, "volume": 3283.0}, {"date": "2018-10-26", "close": 27.2832, "volume": 5466.0}, {"date": "2018-10-29", "close": 27.0048, "volume": 2056.0}, {"date": "2018-10-30", "close": 27.1904, "volume": 2304.0}, {"date": "2018-10-31", "close": 27.4688, "volume": 2128.0}, {"date": "2018-11-01", "close": 28.304, "volume": 2684.0}, {"date": "2018-11-02", "close": 28.8608, "volume": 2191.0}, {"date": "2018-11-05", "close": 28.304, "volume": 1453.0}, {"date": "2018-11-06", "close": 29.696, "volume": 2913.0}, {"date": "2018-11-07", "close": 30.16, "volume": 3528.0}, {"date": "2018-11-08", "close": 33.9648, "volume": 4744.0}, {"date": "2018-11-09", "close": 37.584, "volume": 11359.0}, {"date": "2018-11-12", "close": 39.1616, "volume": 5400.0}, {"date": "2018-11-13", "close": 38.976, "volume": 11030.0}, {"date": "2018-11-14", "close": 34.8, "volume": 5911.0}, {"date": "2018-11-15", "close": 36.0992, "volume": 1707.0}, {"date": "2018-11-16", "close": 37.584, "volume": 4038.0}, {"date": "2018-11-19", "close": 36.0064, "volume": 2172.0}, {"date": "2018-11-20", "close": 35.9136, "volume": 990.0}, {"date": "2018-11-21", "close": 39.1616, "volume": 4864.0}, {"date": "2018-11-23", "close": 40.368, "volume": 989.0}, {"date": "2018-11-26", "close": 46.4, "volume": 14634.0}, {"date": "2018-11-27", "close": 42.688, "volume": 11438.0}, {"date": "2018-11-28", "close": 44.9152, "volume": 9797.0}, {"date": "2018-11-29", "close": 46.1216, "volume": 10037.0}, {"date": "2018-11-30", "close": 47.2352, "volume": 20011.0}, {"date": "2018-12-03", "close": 50.7616, "volume": 11957.0}, {"date": "2018-12-04", "close": 48.3488, "volume": 8506.0}, {"date": "2018-12-06", "close": 42.9664, "volume": 10381.0}, {"date": "2018-12-07", "close": 45.008, "volume": 7956.0}, {"date": "2018-12-10", "close": 45.472, "volume": 7449.0}, {"date": "2018-12-11", "close": 46.2144, "volume": 9045.0}, {"date": "2018-12-12", "close": 49.2768, "volume": 7912.0}, {"date": "2018-12-13", "close": 43.9872, "volume": 8389.0}, {"date": "2018-12-14", "close": 50.6688, "volume": 8896.0}, {"date": "2018-12-17", "close": 43.0592, "volume": 24046.0}, {"date": "2018-12-18", "close": 39.9968, "volume": 12369.0}, {"date": "2018-12-19", "close": 38.048, "volume": 10950.0}, {"date": "2018-12-20", "close": 38.4192, "volume": 16445.0}, {"date": "2018-12-21", "close": 42.9664, "volume": 217438.0}, {"date": "2018-12-24", "close": 40.6464, "volume": 14406.0}, {"date": "2018-12-26", "close": 38.512, "volume": 17953.0}, {"date": "2018-12-27", "close": 45.5648, "volume": 75748.0}, {"date": "2018-12-28", "close": 45.472, "volume": 19703.0}, {"date": "2018-12-31", "close": 45.936, "volume": 12094.0}, {"date": "2019-01-02", "close": 53.1744, "volume": 10319.0}, {"date": "2019-01-03", "close": 51.4112, "volume": 11292.0}, {"date": "2019-01-04", "close": 55.68, "volume": 6533.0}, {"date": "2019-01-07", "close": 54.3808, "volume": 12581.0}, {"date": "2019-01-08", "close": 55.1232, "volume": 5381.0}, {"date": "2019-01-09", "close": 57.9072, "volume": 22774.0}, {"date": "2019-01-10", "close": 56.0512, "volume": 5620.0}, {"date": "2019-01-11", "close": 57.6288, "volume": 2124.0}, {"date": "2019-01-14", "close": 59.6704, "volume": 9127.0}, {"date": "2019-01-15", "close": 64.496, "volume": 15924.0}, {"date": "2019-01-16", "close": 61.1552, "volume": 5337.0}, {"date": "2019-01-17", "close": 64.2176, "volume": 6473.0}, {"date": "2019-01-18", "close": 61.1552, "volume": 4022.0}, {"date": "2019-01-22", "close": 58.5568, "volume": 4809.0}, {"date": "2019-01-23", "close": 58.0, "volume": 3595.0}, {"date": "2019-01-24", "close": 56.3296, "volume": 8263.0}, {"date": "2019-01-25", "close": 59.6704, "volume": 4421.0}, {"date": "2019-01-28", "close": 58.1856, "volume": 5698.0}, {"date": "2019-01-29", "close": 55.68, "volume": 6453.0}, {"date": "2019-01-30", "close": 54.4736, "volume": 3702.0}, {"date": "2019-01-31", "close": 56.5152, "volume": 10116.0}, {"date": "2019-02-01", "close": 54.0096, "volume": 5517.0}, {"date": "2019-02-04", "close": 48.3488, "volume": 6058.0}, {"date": "2019-02-05", "close": 54.1952, "volume": 5348.0}, {"date": "2019-02-06", "close": 51.7824, "volume": 2008.0}, {"date": "2019-02-07", "close": 49.4624, "volume": 2603.0}, {"date": "2019-02-08", "close": 51.4112, "volume": 4042.0}, {"date": "2019-02-11", "close": 50.6688, "volume": 2640.0}, {"date": "2019-02-12", "close": 52.3392, "volume": 6747.0}, {"date": "2019-02-13", "close": 52.8032, "volume": 5565.0}, {"date": "2019-02-14", "close": 52.7104, "volume": 4993.0}, {"date": "2019-02-15", "close": 53.6384, "volume": 8079.0}, {"date": "2019-02-19", "close": 53.7312, "volume": 4600.0}, {"date": "2019-02-20", "close": 52.896, "volume": 6623.0}, {"date": "2019-02-21", "close": 55.4016, "volume": 8208.0}, {"date": "2019-02-22", "close": 57.3504, "volume": 18959.0}, {"date": "2019-02-25", "close": 59.0208, "volume": 14098.0}, {"date": "2019-02-26", "close": 62.3616, "volume": 44382.0}, {"date": "2019-02-27", "close": 55.9584, "volume": 15769.0}, {"date": "2019-02-28", "close": 55.216, "volume": 5190.0}, {"date": "2019-03-01", "close": 55.5872, "volume": 3844.0}, {"date": "2019-03-04", "close": 53.6384, "volume": 6375.0}, {"date": "2019-03-05", "close": 57.072, "volume": 7621.0}, {"date": "2019-03-06", "close": 48.8128, "volume": 11040.0}, {"date": "2019-03-07", "close": 49.3696, "volume": 10929.0}, {"date": "2019-03-08", "close": 49.0912, "volume": 4571.0}, {"date": "2019-03-11", "close": 53.2672, "volume": 7619.0}, {"date": "2019-03-12", "close": 53.2672, "volume": 5610.0}, {"date": "2019-03-13", "close": 56.608, "volume": 6786.0}, {"date": "2019-03-14", "close": 53.36, "volume": 4364.0}, {"date": "2019-03-15", "close": 57.7216, "volume": 45318.0}, {"date": "2019-03-18", "close": 58.5568, "volume": 6272.0}, {"date": "2019-03-19", "close": 58.2784, "volume": 9070.0}, {"date": "2019-03-20", "close": 57.3504, "volume": 4677.0}, {"date": "2019-03-21", "close": 57.2576, "volume": 4852.0}, {"date": "2019-03-22", "close": 53.1744, "volume": 6097.0}, {"date": "2019-03-25", "close": 53.4528, "volume": 5931.0}, {"date": "2019-03-26", "close": 49.4624, "volume": 6960.0}, {"date": "2019-03-27", "close": 48.6272, "volume": 9926.0}, {"date": "2019-03-28", "close": 50.0192, "volume": 3519.0}, {"date": "2019-03-29", "close": 49.9264, "volume": 10129.0}, {"date": "2019-04-01", "close": 50.7616, "volume": 3707.0}, {"date": "2019-04-02", "close": 50.576, "volume": 3325.0}, {"date": "2019-04-03", "close": 49.648, "volume": 3641.0}, {"date": "2019-04-04", "close": 48.256, "volume": 10031.0}, {"date": "2019-04-05", "close": 48.0704, "volume": 5436.0}, {"date": "2019-04-08", "close": 47.8848, "volume": 3370.0}, {"date": "2019-04-09", "close": 46.4, "volume": 4081.0}, {"date": "2019-04-10", "close": 46.6784, "volume": 4786.0}, {"date": "2019-04-11", "close": 43.9872, "volume": 3690.0}, {"date": "2019-04-12", "close": 43.8016, "volume": 4889.0}, {"date": "2019-04-15", "close": 45.1936, "volume": 5886.0}, {"date": "2019-04-16", "close": 47.4208, "volume": 3889.0}, {"date": "2019-04-17", "close": 46.4, "volume": 3912.0}, {"date": "2019-04-18", "close": 46.4, "volume": 5577.0}, {"date": "2019-04-22", "close": 42.8736, "volume": 3301.0}, {"date": "2019-04-23", "close": 42.5024, "volume": 3104.0}, {"date": "2019-04-24", "close": 42.7808, "volume": 3941.0}, {"date": "2019-04-25", "close": 41.9456, "volume": 3559.0}, {"date": "2019-04-26", "close": 44.3584, "volume": 6226.0}, {"date": "2019-04-29", "close": 45.5648, "volume": 2943.0}, {"date": "2019-04-30", "close": 46.1216, "volume": 11504.0}, {"date": "2019-05-01", "close": 43.2448, "volume": 3655.0}, {"date": "2019-05-02", "close": 43.7088, "volume": 8570.0}, {"date": "2019-05-03", "close": 45.2864, "volume": 2212.0}, {"date": "2019-05-06", "close": 45.7504, "volume": 2908.0}, {"date": "2019-05-07", "close": 44.544, "volume": 9310.0}, {"date": "2019-05-08", "close": 46.4928, "volume": 7405.0}, {"date": "2019-05-09", "close": 44.6368, "volume": 4908.0}, {"date": "2019-05-10", "close": 46.1216, "volume": 4253.0}, {"date": "2019-05-13", "close": 43.616, "volume": 6294.0}, {"date": "2019-05-14", "close": 44.08, "volume": 4660.0}, {"date": "2019-05-15", "close": 42.5024, "volume": 9719.0}, {"date": "2019-05-16", "close": 40.4608, "volume": 5978.0}, {"date": "2019-05-17", "close": 39.44, "volume": 4566.0}, {"date": "2019-05-20", "close": 39.2544, "volume": 2768.0}, {"date": "2019-05-21", "close": 39.3472, "volume": 3095.0}, {"date": "2019-05-22", "close": 39.5328, "volume": 3670.0}, {"date": "2019-05-23", "close": 37.12, "volume": 4212.0}, {"date": "2019-05-24", "close": 38.1408, "volume": 3877.0}, {"date": "2019-05-28", "close": 38.048, "volume": 1505.0}, {"date": "2019-05-29", "close": 35.4496, "volume": 2662.0}, {"date": "2019-05-30", "close": 34.8928, "volume": 4104.0}, {"date": "2019-05-31", "close": 35.0784, "volume": 3619.0}, {"date": "2019-06-03", "close": 34.4288, "volume": 4237.0}, {"date": "2019-06-04", "close": 32.8512, "volume": 3153.0}, {"date": "2019-06-05", "close": 31.1808, "volume": 5357.0}, {"date": "2019-06-06", "close": 33.7792, "volume": 9478.0}, {"date": "2019-06-07", "close": 32.5728, "volume": 10263.0}, {"date": "2019-06-10", "close": 33.0368, "volume": 7384.0}, {"date": "2019-06-11", "close": 32.7584, "volume": 10062.0}, {"date": "2019-06-12", "close": 34.5216, "volume": 4550.0}, {"date": "2019-06-13", "close": 33.872, "volume": 3670.0}, {"date": "2019-06-14", "close": 33.5008, "volume": 2816.0}, {"date": "2019-06-17", "close": 34.6144, "volume": 3595.0}, {"date": "2019-06-18", "close": 34.5216, "volume": 2051.0}, {"date": "2019-06-19", "close": 35.728, "volume": 2978.0}, {"date": "2019-06-20", "close": 35.9136, "volume": 2347.0}, {"date": "2019-06-21", "close": 37.2128, "volume": 8076.0}, {"date": "2019-06-24", "close": 38.6976, "volume": 4840.0}, {"date": "2019-06-25", "close": 40.368, "volume": 8513.0}, {"date": "2019-06-26", "close": 41.6672, "volume": 15752.0}, {"date": "2019-06-27", "close": 38.512, "volume": 8584.0}, {"date": "2019-06-28", "close": 38.512, "volume": 34523.0}, {"date": "2019-07-01", "close": 35.1712, "volume": 9968.0}, {"date": "2019-07-02", "close": 33.7792, "volume": 6786.0}, {"date": "2019-07-03", "close": 33.6864, "volume": 2748.0}, {"date": "2019-07-05", "close": 31.3664, "volume": 8646.0}, {"date": "2019-07-08", "close": 29.5104, "volume": 9919.0}, {"date": "2019-07-09", "close": 27.1904, "volume": 8839.0}, {"date": "2019-07-10", "close": 28.0256, "volume": 8420.0}, {"date": "2019-07-11", "close": 26.8192, "volume": 4291.0}, {"date": "2019-07-12", "close": 25.52, "volume": 8529.0}, {"date": "2019-07-15", "close": 27.0976, "volume": 5806.0}, {"date": "2019-07-16", "close": 26.912, "volume": 3546.0}, {"date": "2019-07-17", "close": 25.3344, "volume": 13798.0}, {"date": "2019-07-18", "close": 22.736, "volume": 16191.0}, {"date": "2019-07-19", "close": 23.4784, "volume": 5768.0}, {"date": "2019-07-22", "close": 24.128, "volume": 20462.0}, {"date": "2019-07-23", "close": 22.0864, "volume": 8032.0}, {"date": "2019-07-24", "close": 21.808, "volume": 11171.0}, {"date": "2019-07-25", "close": 20.1376, "volume": 9847.0}, {"date": "2019-07-26", "close": 25.6128, "volume": 26449.0}, {"date": "2019-07-29", "close": 24.9632, "volume": 18106.0}, {"date": "2019-07-30", "close": 24.8704, "volume": 7183.0}, {"date": "2019-07-31", "close": 27.376, "volume": 10499.0}, {"date": "2019-08-01", "close": 24.7776, "volume": 5036.0}, {"date": "2019-08-02", "close": 24.0352, "volume": 2191.0}, {"date": "2019-08-05", "close": 26.5408, "volume": 16708.0}, {"date": "2019-08-06", "close": 25.8912, "volume": 16882.0}, {"date": "2019-08-07", "close": 24.8704, "volume": 8955.0}, {"date": "2019-08-08", "close": 27.376, "volume": 18538.0}, {"date": "2019-08-09", "close": 27.2832, "volume": 52093.0}, {"date": "2019-08-12", "close": 25.52, "volume": 1541.0}, {"date": "2019-08-13", "close": 25.2416, "volume": 3838.0}, {"date": "2019-08-14", "close": 21.9008, "volume": 12129.0}, {"date": "2019-08-15", "close": 24.8704, "volume": 5766.0}, {"date": "2019-08-16", "close": 22.0864, "volume": 12375.0}, {"date": "2019-08-19", "close": 23.2, "volume": 5361.0}, {"date": "2019-08-20", "close": 25.2416, "volume": 10257.0}, {"date": "2019-08-21", "close": 24.6848, "volume": 9498.0}, {"date": "2019-08-22", "close": 24.4064, "volume": 5804.0}, {"date": "2019-08-23", "close": 21.9008, "volume": 14158.0}, {"date": "2019-08-26", "close": 23.2, "volume": 5852.0}, {"date": "2019-08-27", "close": 21.5296, "volume": 13637.0}, {"date": "2019-08-28", "close": 21.6224, "volume": 5863.0}, {"date": "2019-08-29", "close": 20.3232, "volume": 10702.0}, {"date": "2019-08-30", "close": 20.6016, "volume": 4390.0}, {"date": "2019-09-03", "close": 18.6528, "volume": 14176.0}, {"date": "2019-09-04", "close": 18.3744, "volume": 7768.0}, {"date": "2019-09-05", "close": 18.8384, "volume": 10218.0}, {"date": "2019-09-06", "close": 17.9104, "volume": 9985.0}, {"date": "2019-09-09", "close": 18.56, "volume": 8153.0}, {"date": "2019-09-10", "close": 20.7872, "volume": 13870.0}, {"date": "2019-09-11", "close": 24.4992, "volume": 14525.0}, {"date": "2019-09-12", "close": 25.2416, "volume": 28105.0}, {"date": "2019-09-13", "close": 21.7152, "volume": 20175.0}, {"date": "2019-09-16", "close": 20.9728, "volume": 12642.0}, {"date": "2019-09-17", "close": 20.416, "volume": 5932.0}, {"date": "2019-09-18", "close": 19.5808, "volume": 7639.0}, {"date": "2019-09-19", "close": 19.8592, "volume": 15501.0}, {"date": "2019-09-20", "close": 20.0448, "volume": 45805.0}, {"date": "2019-09-23", "close": 20.3696, "volume": 6739.0}, {"date": "2019-09-24", "close": 19.024, "volume": 8123.0}, {"date": "2019-09-25", "close": 20.6944, "volume": 23258.0}, {"date": "2019-09-26", "close": 19.3024, "volume": 11089.0}, {"date": "2019-09-27", "close": 19.3024, "volume": 3092.0}, {"date": "2019-09-30", "close": 18.6064, "volume": 10886.0}, {"date": "2019-10-01", "close": 17.632, "volume": 8453.0}, {"date": "2019-10-02", "close": 17.632, "volume": 5720.0}, {"date": "2019-10-03", "close": 16.7968, "volume": 30752.0}, {"date": "2019-10-04", "close": 16.9824, "volume": 5644.0}, {"date": "2019-10-07", "close": 14.0128, "volume": 39009.0}, {"date": "2019-10-08", "close": 13.0848, "volume": 19807.0}, {"date": "2019-10-09", "close": 13.8272, "volume": 12484.0}, {"date": "2019-10-10", "close": 14.7552, "volume": 10530.0}, {"date": "2019-10-11", "close": 15.312, "volume": 6789.0}, {"date": "2019-10-14", "close": 14.1984, "volume": 10045.0}, {"date": "2019-10-15", "close": 14.4768, "volume": 14339.0}, {"date": "2019-10-16", "close": 14.5696, "volume": 4144.0}, {"date": "2019-10-17", "close": 14.7552, "volume": 6746.0}, {"date": "2019-10-18", "close": 14.7552, "volume": 7785.0}, {"date": "2019-10-21", "close": 14.9408, "volume": 5804.0}, {"date": "2019-10-22", "close": 14.9408, "volume": 3532.0}, {"date": "2019-10-23", "close": 16.3328, "volume": 12675.0}, {"date": "2019-10-24", "close": 16.1472, "volume": 12785.0}, {"date": "2019-10-25", "close": 15.4048, "volume": 3926.0}, {"date": "2019-10-28", "close": 18.096, "volume": 12283.0}, {"date": "2019-10-29", "close": 16.3328, "volume": 6508.0}, {"date": "2019-10-30", "close": 14.9408, "volume": 8244.0}, {"date": "2019-10-31", "close": 15.776, "volume": 8497.0}, {"date": "2019-11-01", "close": 15.5904, "volume": 3220.0}, {"date": "2019-11-04", "close": 14.848, "volume": 16173.0}, {"date": "2019-11-05", "close": 14.848, "volume": 4071.0}, {"date": "2019-11-06", "close": 13.8272, "volume": 6974.0}, {"date": "2019-11-07", "close": 12.0176, "volume": 10834.0}, {"date": "2019-11-08", "close": 13.1776, "volume": 14634.0}, {"date": "2019-11-11", "close": 12.7136, "volume": 4739.0}, {"date": "2019-11-12", "close": 13.7344, "volume": 13801.0}, {"date": "2019-11-13", "close": 12.6208, "volume": 8889.0}, {"date": "2019-11-14", "close": 11.4608, "volume": 10938.0}, {"date": "2019-11-15", "close": 11.832, "volume": 13857.0}, {"date": "2019-11-18", "close": 11.6, "volume": 9683.0}, {"date": "2019-11-19", "close": 12.6208, "volume": 14725.0}, {"date": "2019-11-20", "close": 12.992, "volume": 15727.0}, {"date": "2019-11-21", "close": 13.8272, "volume": 8014.0}, {"date": "2019-11-22", "close": 14.384, "volume": 15142.0}, {"date": "2019-11-25", "close": 16.1472, "volume": 30019.0}, {"date": "2019-11-26", "close": 16.6112, "volume": 10814.0}, {"date": "2019-11-27", "close": 17.3536, "volume": 8250.0}, {"date": "2019-11-29", "close": 17.8176, "volume": 7824.0}, {"date": "2019-12-02", "close": 18.0032, "volume": 8324.0}, {"date": "2019-12-03", "close": 18.2816, "volume": 7824.0}, {"date": "2019-12-04", "close": 18.6528, "volume": 14363.0}, {"date": "2019-12-05", "close": 18.9312, "volume": 11703.0}, {"date": "2019-12-06", "close": 21.344, "volume": 19905.0}, {"date": "2019-12-09", "close": 24.0352, "volume": 25887.0}, {"date": "2019-12-10", "close": 22.5504, "volume": 24301.0}, {"date": "2019-12-11", "close": 21.7152, "volume": 13281.0}, {"date": "2019-12-12", "close": 20.6016, "volume": 13299.0}, {"date": "2019-12-13", "close": 20.88, "volume": 64573.0}, {"date": "2019-12-16", "close": 19.1168, "volume": 16752.0}, {"date": "2019-12-17", "close": 18.8848, "volume": 17792.0}, {"date": "2019-12-18", "close": 17.5392, "volume": 18400.0}, {"date": "2019-12-19", "close": 18.3744, "volume": 14411.0}, {"date": "2019-12-20", "close": 17.632, "volume": 41422.0}, {"date": "2019-12-23", "close": 16.8896, "volume": 14941.0}, {"date": "2019-12-24", "close": 15.776, "volume": 6286.0}, {"date": "2019-12-26", "close": 14.9408, "volume": 17866.0}, {"date": "2019-12-27", "close": 15.1264, "volume": 12892.0}, {"date": "2019-12-30", "close": 13.5488, "volume": 29178.0}, {"date": "2019-12-31", "close": 14.3376, "volume": 51767.0}, {"date": "2020-01-02", "close": 15.5904, "volume": 9246.0}, {"date": "2020-01-03", "close": 15.2192, "volume": 6420.0}, {"date": "2020-01-06", "close": 16.6112, "volume": 11497.0}, {"date": "2020-01-07", "close": 17.4464, "volume": 11561.0}, {"date": "2020-01-08", "close": 16.24, "volume": 15724.0}, {"date": "2020-01-09", "close": 15.4048, "volume": 9383.0}, {"date": "2020-01-10", "close": 14.9872, "volume": 18395.0}, {"date": "2020-01-13", "close": 13.8272, "volume": 11426.0}, {"date": "2020-01-14", "close": 13.8272, "volume": 7503.0}, {"date": "2020-01-15", "close": 13.92, "volume": 15237.0}, {"date": "2020-01-16", "close": 16.0544, "volume": 13810.0}, {"date": "2020-01-17", "close": 15.312, "volume": 28699.0}, {"date": "2020-01-21", "close": 15.2192, "volume": 21790.0}, {"date": "2020-01-22", "close": 14.4768, "volume": 12059.0}, {"date": "2020-01-23", "close": 14.4768, "volume": 9772.0}, {"date": "2020-01-24", "close": 14.1056, "volume": 11230.0}, {"date": "2020-01-27", "close": 13.92, "volume": 15904.0}, {"date": "2020-01-28", "close": 13.7344, "volume": 7141.0}, {"date": "2020-01-29", "close": 12.3424, "volume": 13308.0}, {"date": "2020-01-30", "close": 11.4144, "volume": 37418.0}, {"date": "2020-01-31", "close": 12.992, "volume": 12415.0}, {"date": "2020-02-03", "close": 12.1568, "volume": 14446.0}, {"date": "2020-02-04", "close": 13.456, "volume": 30736.0}, {"date": "2020-02-05", "close": 14.5696, "volume": 17092.0}, {"date": "2020-02-06", "close": 17.3536, "volume": 74720.0}, {"date": "2020-02-07", "close": 11.9712, "volume": 66237.0}, {"date": "2020-02-10", "close": 12.7136, "volume": 20079.0}, {"date": "2020-02-11", "close": 12.7136, "volume": 20608.0}, {"date": "2020-02-12", "close": 12.7136, "volume": 17199.0}, {"date": "2020-02-13", "close": 13.5488, "volume": 19507.0}, {"date": "2020-02-14", "close": 13.3632, "volume": 17239.0}, {"date": "2020-02-18", "close": 13.92, "volume": 21872.0}, {"date": "2020-02-19", "close": 13.6416, "volume": 11642.0}, {"date": "2020-02-20", "close": 13.6416, "volume": 24489.0}, {"date": "2020-02-21", "close": 13.456, "volume": 18941.0}, {"date": "2020-02-24", "close": 12.3424, "volume": 15682.0}, {"date": "2020-02-25", "close": 10.9504, "volume": 22727.0}, {"date": "2020-02-26", "close": 11.3216, "volume": 26545.0}, {"date": "2020-02-27", "close": 11.136, "volume": 23672.0}, {"date": "2020-02-28", "close": 11.6928, "volume": 30163.0}, {"date": "2020-03-02", "close": 12.4352, "volume": 15044.0}, {"date": "2020-03-03", "close": 11.5072, "volume": 11126.0}, {"date": "2020-03-04", "close": 12.8064, "volume": 18028.0}, {"date": "2020-03-05", "close": 12.528, "volume": 17894.0}, {"date": "2020-03-06", "close": 12.1568, "volume": 11852.0}, {"date": "2020-03-09", "close": 10.7648, "volume": 22536.0}, {"date": "2020-03-10", "close": 10.8576, "volume": 13656.0}, {"date": "2020-03-11", "close": 10.672, "volume": 21951.0}, {"date": "2020-03-12", "close": 10.0224, "volume": 21485.0}, {"date": "2020-03-13", "close": 12.1568, "volume": 27823.0}, {"date": "2020-03-16", "close": 11.6928, "volume": 40535.0}, {"date": "2020-03-17", "close": 12.528, "volume": 27914.0}, {"date": "2020-03-18", "close": 12.2496, "volume": 21636.0}, {"date": "2020-03-19", "close": 12.2496, "volume": 24055.0}, {"date": "2020-03-20", "close": 12.3424, "volume": 29861.0}, {"date": "2020-03-23", "close": 13.456, "volume": 26701.0}, {"date": "2020-03-24", "close": 14.9408, "volume": 41182.0}, {"date": "2020-03-25", "close": 14.6624, "volume": 41629.0}, {"date": "2020-03-26", "close": 14.7552, "volume": 20159.0}, {"date": "2020-03-27", "close": 14.0128, "volume": 11361.0}, {"date": "2020-03-30", "close": 13.2704, "volume": 5371.0}, {"date": "2020-03-31", "close": 14.6624, "volume": 21749.0}, {"date": "2020-04-01", "close": 13.2704, "volume": 12477.0}, {"date": "2020-04-02", "close": 13.8272, "volume": 15986.0}, {"date": "2020-04-03", "close": 14.1984, "volume": 14731.0}, {"date": "2020-04-06", "close": 14.848, "volume": 22877.0}, {"date": "2020-04-07", "close": 14.7552, "volume": 21959.0}, {"date": "2020-04-08", "close": 15.776, "volume": 28654.0}, {"date": "2020-04-09", "close": 15.2192, "volume": 24955.0}, {"date": "2020-04-13", "close": 17.2608, "volume": 29520.0}, {"date": "2020-04-14", "close": 17.168, "volume": 19190.0}, {"date": "2020-04-15", "close": 16.3328, "volume": 11213.0}, {"date": "2020-04-16", "close": 17.632, "volume": 31667.0}, {"date": "2020-04-17", "close": 21.1584, "volume": 57980.0}, {"date": "2020-04-20", "close": 21.1584, "volume": 40834.0}, {"date": "2020-04-21", "close": 19.9984, "volume": 21079.0}, {"date": "2020-04-22", "close": 20.416, "volume": 13511.0}, {"date": "2020-04-23", "close": 19.7664, "volume": 17591.0}, {"date": "2020-04-24", "close": 19.1168, "volume": 17592.0}, {"date": "2020-04-27", "close": 18.2352, "volume": 31127.0}, {"date": "2020-04-28", "close": 16.1472, "volume": 39394.0}, {"date": "2020-04-29", "close": 20.7872, "volume": 120166.0}, {"date": "2020-04-30", "close": 23.664, "volume": 221028.0}, {"date": "2020-05-01", "close": 28.1184, "volume": 239208.0}, {"date": "2020-05-04", "close": 26.3552, "volume": 102381.0}, {"date": "2020-05-05", "close": 24.592, "volume": 39188.0}, {"date": "2020-05-06", "close": 27.9328, "volume": 73008.0}, {"date": "2020-05-07", "close": 30.8096, "volume": 157302.0}, {"date": "2020-05-08", "close": 31.3664, "volume": 131913.0}, {"date": "2020-05-11", "close": 31.2272, "volume": 73792.0}, {"date": "2020-05-12", "close": 30.7168, "volume": 53160.0}, {"date": "2020-05-13", "close": 29.696, "volume": 32848.0}, {"date": "2020-05-14", "close": 31.3664, "volume": 82121.0}, {"date": "2020-05-15", "close": 31.552, "volume": 66231.0}, {"date": "2020-05-18", "close": 31.088, "volume": 70435.0}, {"date": "2020-05-19", "close": 30.7168, "volume": 47962.0}, {"date": "2020-05-20", "close": 31.2736, "volume": 44804.0}, {"date": "2020-05-21", "close": 30.9024, "volume": 28676.0}, {"date": "2020-05-22", "close": 30.4384, "volume": 39360.0}, {"date": "2020-05-26", "close": 29.5104, "volume": 43607.0}, {"date": "2020-05-27", "close": 27.9328, "volume": 68788.0}, {"date": "2020-05-28", "close": 27.2832, "volume": 47961.0}, {"date": "2020-05-29", "close": 26.5408, "volume": 44512.0}, {"date": "2020-06-01", "close": 26.912, "volume": 58731.0}, {"date": "2020-06-02", "close": 27.0976, "volume": 32902.0}, {"date": "2020-06-03", "close": 28.4896, "volume": 57114.0}, {"date": "2020-06-04", "close": 32.2016, "volume": 515071.0}, {"date": "2020-06-05", "close": 30.624, "volume": 98240.0}, {"date": "2020-06-08", "close": 29.8816, "volume": 63712.0}, {"date": "2020-06-09", "close": 29.3248, "volume": 61938.0}, {"date": "2020-06-10", "close": 27.7472, "volume": 78811.0}, {"date": "2020-06-11", "close": 25.7984, "volume": 72876.0}, {"date": "2020-06-12", "close": 28.6752, "volume": 58776.0}, {"date": "2020-06-15", "close": 28.3968, "volume": 61944.0}, {"date": "2020-06-16", "close": 28.6752, "volume": 42719.0}, {"date": "2020-06-17", "close": 33.0368, "volume": 135869.0}, {"date": "2020-06-18", "close": 34.8, "volume": 318809.0}, {"date": "2020-06-19", "close": 35.3568, "volume": 349638.0}, {"date": "2020-06-22", "close": 33.6864, "volume": 106608.0}, {"date": "2020-06-23", "close": 33.3152, "volume": 82589.0}, {"date": "2020-06-24", "close": 31.9232, "volume": 95315.0}, {"date": "2020-06-25", "close": 31.4592, "volume": 38446.0}, {"date": "2020-06-26", "close": 30.9024, "volume": 172046.0}, {"date": "2020-06-29", "close": 30.4384, "volume": 58051.0}, {"date": "2020-06-30", "close": 33.5936, "volume": 91763.0}, {"date": "2020-07-01", "close": 33.1296, "volume": 84540.0}, {"date": "2020-07-02", "close": 34.9856, "volume": 100722.0}, {"date": "2020-07-06", "close": 42.5952, "volume": 357631.0}, {"date": "2020-07-07", "close": 41.8528, "volume": 124934.0}, {"date": "2020-07-08", "close": 39.44, "volume": 106692.0}, {"date": "2020-07-09", "close": 38.3264, "volume": 39741.0}, {"date": "2020-07-10", "close": 40.0896, "volume": 111945.0}, {"date": "2020-07-13", "close": 34.4288, "volume": 206921.0}, {"date": "2020-07-14", "close": 33.9648, "volume": 78236.0}, {"date": "2020-07-15", "close": 34.9392, "volume": 71100.0}, {"date": "2020-07-16", "close": 37.0736, "volume": 105062.0}, {"date": "2020-07-17", "close": 39.2544, "volume": 115580.0}, {"date": "2020-07-20", "close": 38.3264, "volume": 65694.0}, {"date": "2020-07-21", "close": 39.1616, "volume": 46398.0}, {"date": "2020-07-22", "close": 37.12, "volume": 60442.0}, {"date": "2020-07-23", "close": 36.2848, "volume": 142258.0}, {"date": "2020-07-24", "close": 33.1296, "volume": 84734.0}, {"date": "2020-07-27", "close": 30.4384, "volume": 100324.0}, {"date": "2020-07-28", "close": 29.7888, "volume": 51565.0}, {"date": "2020-07-29", "close": 28.0256, "volume": 132881.0}, {"date": "2020-07-30", "close": 29.1392, "volume": 106401.0}, {"date": "2020-07-31", "close": 28.1184, "volume": 49141.0}, {"date": "2020-08-03", "close": 30.0672, "volume": 86982.0}, {"date": "2020-08-04", "close": 29.1392, "volume": 80766.0}, {"date": "2020-08-05", "close": 29.232, "volume": 86862.0}, {"date": "2020-08-06", "close": 27.2832, "volume": 155808.0}, {"date": "2020-08-07", "close": 27.9328, "volume": 82226.0}, {"date": "2020-08-10", "close": 29.3248, "volume": 127537.0}, {"date": "2020-08-11", "close": 26.3552, "volume": 71533.0}, {"date": "2020-08-12", "close": 25.8912, "volume": 79897.0}, {"date": "2020-08-13", "close": 24.4992, "volume": 93472.0}, {"date": "2020-08-14", "close": 25.2416, "volume": 107896.0}, {"date": "2020-08-17", "close": 26.6336, "volume": 98033.0}, {"date": "2020-08-18", "close": 27.4688, "volume": 112365.0}, {"date": "2020-08-19", "close": 26.5408, "volume": 164974.0}, {"date": "2020-08-20", "close": 27.1904, "volume": 114972.0}, {"date": "2020-08-21", "close": 25.984, "volume": 86892.0}, {"date": "2020-08-24", "close": 25.056, "volume": 70439.0}, {"date": "2020-08-25", "close": 27.0976, "volume": 95509.0}, {"date": "2020-08-26", "close": 25.984, "volume": 89683.0}, {"date": "2020-08-27", "close": 24.8704, "volume": 82704.0}, {"date": "2020-08-28", "close": 25.7056, "volume": 61427.0}, {"date": "2020-08-31", "close": 25.056, "volume": 72034.0}, {"date": "2020-09-01", "close": 24.7776, "volume": 80615.0}, {"date": "2020-09-02", "close": 23.4784, "volume": 77809.0}, {"date": "2020-09-03", "close": 21.7152, "volume": 82746.0}, {"date": "2020-09-04", "close": 21.5296, "volume": 60198.0}, {"date": "2020-09-08", "close": 22.9216, "volume": 84983.0}, {"date": "2020-09-09", "close": 23.9424, "volume": 45955.0}, {"date": "2020-09-10", "close": 23.7568, "volume": 58540.0}, {"date": "2020-09-11", "close": 23.1072, "volume": 34862.0}, {"date": "2020-09-14", "close": 25.056, "volume": 63499.0}, {"date": "2020-09-15", "close": 24.6384, "volume": 43896.0}, {"date": "2020-09-16", "close": 25.52, "volume": 71685.0}, {"date": "2020-09-17", "close": 26.3552, "volume": 125437.0}, {"date": "2020-09-18", "close": 27.9792, "volume": 344589.0}, {"date": "2020-09-21", "close": 25.7984, "volume": 94699.0}, {"date": "2020-09-22", "close": 26.5408, "volume": 68948.0}, {"date": "2020-09-23", "close": 24.128, "volume": 57505.0}, {"date": "2020-09-24", "close": 24.4992, "volume": 29709.0}, {"date": "2020-09-25", "close": 24.592, "volume": 54747.0}, {"date": "2020-09-28", "close": 25.3344, "volume": 71515.0}, {"date": "2020-09-29", "close": 24.592, "volume": 29305.0}, {"date": "2020-09-30", "close": 24.0816, "volume": 50844.0}, {"date": "2020-10-01", "close": 23.2928, "volume": 59772.0}, {"date": "2020-10-02", "close": 22.272, "volume": 59026.0}, {"date": "2020-10-05", "close": 21.4368, "volume": 66696.0}, {"date": "2020-10-06", "close": 21.0656, "volume": 79099.0}, {"date": "2020-10-07", "close": 20.416, "volume": 65925.0}, {"date": "2020-10-08", "close": 20.3232, "volume": 79570.0}, {"date": "2020-10-09", "close": 21.5296, "volume": 81052.0}, {"date": "2020-10-12", "close": 20.7872, "volume": 55005.0}, {"date": "2020-10-13", "close": 21.344, "volume": 37134.0}, {"date": "2020-10-14", "close": 20.9728, "volume": 32997.0}, {"date": "2020-10-15", "close": 21.5296, "volume": 43208.0}, {"date": "2020-10-16", "close": 20.7872, "volume": 35408.0}, {"date": "2020-10-19", "close": 19.5808, "volume": 64052.0}, {"date": "2020-10-20", "close": 19.8592, "volume": 45090.0}, {"date": "2020-10-21", "close": 19.3952, "volume": 48222.0}, {"date": "2020-10-22", "close": 19.3952, "volume": 42969.0}, {"date": "2020-10-23", "close": 19.7664, "volume": 30031.0}, {"date": "2020-10-26", "close": 19.8592, "volume": 97092.0}, {"date": "2020-10-27", "close": 20.6944, "volume": 91067.0}, {"date": "2020-10-28", "close": 19.3952, "volume": 65363.0}, {"date": "2020-10-29", "close": 20.1376, "volume": 48445.0}, {"date": "2020-10-30", "close": 18.6528, "volume": 41065.0}, {"date": "2020-11-02", "close": 17.8176, "volume": 81843.0}, {"date": "2020-11-03", "close": 19.2096, "volume": 38037.0}, {"date": "2020-11-04", "close": 19.2096, "volume": 36057.0}, {"date": "2020-11-05", "close": 19.7664, "volume": 31387.0}, {"date": "2020-11-06", "close": 20.1376, "volume": 24784.0}, {"date": "2020-11-09", "close": 18.4672, "volume": 63593.0}, {"date": "2020-11-10", "close": 18.2816, "volume": 46739.0}, {"date": "2020-11-11", "close": 18.6528, "volume": 55368.0}, {"date": "2020-11-12", "close": 17.8176, "volume": 74373.0}, {"date": "2020-11-13", "close": 18.56, "volume": 51213.0}, {"date": "2020-11-16", "close": 19.024, "volume": 91466.0}, {"date": "2020-11-17", "close": 17.4464, "volume": 88816.0}, {"date": "2020-11-18", "close": 17.0752, "volume": 64625.0}, {"date": "2020-11-19", "close": 18.096, "volume": 83152.0}, {"date": "2020-11-20", "close": 19.6736, "volume": 83978.0}, {"date": "2020-11-23", "close": 20.7872, "volume": 138803.0}, {"date": "2020-11-24", "close": 20.5088, "volume": 87380.0}, {"date": "2020-11-25", "close": 22.1792, "volume": 104521.0}, {"date": "2020-11-27", "close": 23.1072, "volume": 52483.0}, {"date": "2020-11-30", "close": 23.2, "volume": 76336.0}, {"date": "2020-12-01", "close": 22.1792, "volume": 57629.0}, {"date": "2020-12-02", "close": 22.736, "volume": 34321.0}, {"date": "2020-12-03", "close": 21.808, "volume": 42650.0}, {"date": "2020-12-04", "close": 23.2, "volume": 44592.0}, {"date": "2020-12-07", "close": 23.4784, "volume": 72690.0}, {"date": "2020-12-08", "close": 23.4784, "volume": 37431.0}, {"date": "2020-12-09", "close": 22.1792, "volume": 52468.0}, {"date": "2020-12-10", "close": 24.128, "volume": 82277.0}, {"date": "2020-12-11", "close": 26.3552, "volume": 256646.0}, {"date": "2020-12-14", "close": 25.52, "volume": 87798.0}, {"date": "2020-12-15", "close": 27.4688, "volume": 78428.0}, {"date": "2020-12-16", "close": 26.8192, "volume": 53894.0}, {"date": "2020-12-17", "close": 31.552, "volume": 230791.0}, {"date": "2020-12-18", "close": 28.768, "volume": 127258.0}, {"date": "2020-12-21", "close": 33.408, "volume": 185816.0}, {"date": "2020-12-22", "close": 35.4496, "volume": 150939.0}, {"date": "2020-12-23", "close": 32.1088, "volume": 150029.0}, {"date": "2020-12-24", "close": 31.9232, "volume": 52642.0}, {"date": "2020-12-28", "close": 30.8096, "volume": 58966.0}, {"date": "2020-12-29", "close": 30.6704, "volume": 61601.0}, {"date": "2020-12-30", "close": 31.2736, "volume": 52416.0}, {"date": "2020-12-31", "close": 30.4384, "volume": 105873.0}, {"date": "2021-01-04", "close": 31.6448, "volume": 81158.0}, {"date": "2021-01-05", "close": 32.2016, "volume": 77143.0}, {"date": "2021-01-06", "close": 30.8096, "volume": 49433.0}, {"date": "2021-01-07", "close": 34.6144, "volume": 141098.0}, {"date": "2021-01-08", "close": 36.0992, "volume": 92862.0}, {"date": "2021-01-11", "close": 34.336, "volume": 58821.0}, {"date": "2021-01-12", "close": 35.9136, "volume": 64533.0}, {"date": "2021-01-13", "close": 34.4288, "volume": 77157.0}, {"date": "2021-01-14", "close": 35.9136, "volume": 79977.0}, {"date": "2021-01-15", "close": 34.4288, "volume": 64209.0}, {"date": "2021-01-19", "close": 37.7696, "volume": 224885.0}, {"date": "2021-01-20", "close": 36.3776, "volume": 90861.0}, {"date": "2021-01-21", "close": 38.976, "volume": 105769.0}, {"date": "2021-01-22", "close": 40.7392, "volume": 131114.0}, {"date": "2021-01-25", "close": 39.904, "volume": 119458.0}, {"date": "2021-01-26", "close": 40.0896, "volume": 119587.0}, {"date": "2021-01-27", "close": 37.3056, "volume": 120338.0}, {"date": "2021-01-28", "close": 36.5632, "volume": 188615.0}, {"date": "2021-01-29", "close": 35.3568, "volume": 91006.0}, {"date": "2021-02-01", "close": 37.12, "volume": 65715.0}, {"date": "2021-02-02", "close": 38.1408, "volume": 62646.0}, {"date": "2021-02-03", "close": 38.976, "volume": 76070.0}, {"date": "2021-02-04", "close": 39.5328, "volume": 69857.0}, {"date": "2021-02-05", "close": 40.5536, "volume": 56782.0}, {"date": "2021-02-08", "close": 41.76, "volume": 101930.0}, {"date": "2021-02-09", "close": 41.2032, "volume": 61705.0}, {"date": "2021-02-10", "close": 44.7296, "volume": 227889.0}, {"date": "2021-02-11", "close": 41.4816, "volume": 366792.0}, {"date": "2021-02-12", "close": 44.544, "volume": 113174.0}, {"date": "2021-02-16", "close": 45.1008, "volume": 135696.0}, {"date": "2021-02-17", "close": 43.8944, "volume": 67627.0}, {"date": "2021-02-18", "close": 37.5376, "volume": 148893.0}, {"date": "2021-02-19", "close": 42.0384, "volume": 109855.0}, {"date": "2021-02-22", "close": 42.0384, "volume": 76668.0}, {"date": "2021-02-23", "close": 38.4192, "volume": 129817.0}, {"date": "2021-02-24", "close": 36.0992, "volume": 117526.0}, {"date": "2021-02-25", "close": 32.8512, "volume": 155197.0}, {"date": "2021-02-26", "close": 36.8416, "volume": 98931.0}, {"date": "2021-03-01", "close": 38.3264, "volume": 125927.0}, {"date": "2021-03-02", "close": 39.6256, "volume": 93825.0}, {"date": "2021-03-03", "close": 38.3264, "volume": 76350.0}, {"date": "2021-03-04", "close": 35.4496, "volume": 110788.0}, {"date": "2021-03-05", "close": 35.264, "volume": 98079.0}, {"date": "2021-03-08", "close": 35.264, "volume": 43071.0}, {"date": "2021-03-09", "close": 38.048, "volume": 49062.0}, {"date": "2021-03-10", "close": 38.6976, "volume": 41649.0}, {"date": "2021-03-11", "close": 38.8832, "volume": 70860.0}, {"date": "2021-03-12", "close": 38.6048, "volume": 37922.0}, {"date": "2021-03-15", "close": 37.9552, "volume": 46607.0}, {"date": "2021-03-16", "close": 38.1408, "volume": 39712.0}, {"date": "2021-03-17", "close": 42.0384, "volume": 139417.0}, {"date": "2021-03-18", "close": 42.0384, "volume": 593906.0}, {"date": "2021-03-19", "close": 43.8944, "volume": 198687.0}, {"date": "2021-03-22", "close": 49.2768, "volume": 364596.0}, {"date": "2021-03-23", "close": 52.9888, "volume": 720932.0}, {"date": "2021-03-24", "close": 56.3296, "volume": 1103832.0}, {"date": "2021-03-25", "close": 55.4016, "volume": 618227.0}, {"date": "2021-03-26", "close": 51.6896, "volume": 1467691.0}, {"date": "2021-03-29", "close": 41.1104, "volume": 454083.0}, {"date": "2021-03-30", "close": 38.1408, "volume": 327560.0}, {"date": "2021-03-31", "close": 40.2752, "volume": 227833.0}, {"date": "2021-04-01", "close": 39.1616, "volume": 297408.0}, {"date": "2021-04-05", "close": 39.0688, "volume": 186413.0}, {"date": "2021-04-06", "close": 41.5744, "volume": 257012.0}, {"date": "2021-04-07", "close": 38.6048, "volume": 135410.0}, {"date": "2021-04-08", "close": 38.8832, "volume": 93444.0}, {"date": "2021-04-09", "close": 37.7696, "volume": 126964.0}, {"date": "2021-04-12", "close": 35.1712, "volume": 185156.0}, {"date": "2021-04-13", "close": 35.6352, "volume": 121420.0}, {"date": "2021-04-14", "close": 35.6352, "volume": 114246.0}, {"date": "2021-04-15", "close": 34.7072, "volume": 84088.0}, {"date": "2021-04-16", "close": 33.5008, "volume": 133593.0}, {"date": "2021-04-19", "close": 33.1296, "volume": 125226.0}, {"date": "2021-04-20", "close": 32.1088, "volume": 107086.0}, {"date": "2021-04-21", "close": 33.3152, "volume": 73610.0}, {"date": "2021-04-22", "close": 35.264, "volume": 147719.0}, {"date": "2021-04-23", "close": 37.0272, "volume": 107975.0}, {"date": "2021-04-26", "close": 38.4192, "volume": 83120.0}, {"date": "2021-04-27", "close": 38.4192, "volume": 84474.0}, {"date": "2021-04-28", "close": 40.0896, "volume": 148012.0}, {"date": "2021-04-29", "close": 40.0896, "volume": 190034.0}, {"date": "2021-04-30", "close": 39.8112, "volume": 105301.0}, {"date": "2021-05-03", "close": 39.3472, "volume": 70715.0}, {"date": "2021-05-04", "close": 35.6352, "volume": 159724.0}, {"date": "2021-05-05", "close": 37.9552, "volume": 85296.0}, {"date": "2021-05-06", "close": 37.12, "volume": 91316.0}, {"date": "2021-05-07", "close": 38.976, "volume": 105196.0}, {"date": "2021-05-10", "close": 35.6352, "volume": 82797.0}, {"date": "2021-05-11", "close": 36.7488, "volume": 83720.0}, {"date": "2021-05-12", "close": 35.728, "volume": 61826.0}, {"date": "2021-05-13", "close": 34.6144, "volume": 78776.0}, {"date": "2021-05-14", "close": 36.656, "volume": 50323.0}, {"date": "2021-05-17", "close": 36.5632, "volume": 39430.0}, {"date": "2021-05-18", "close": 37.4912, "volume": 61511.0}, {"date": "2021-05-19", "close": 38.4192, "volume": 69197.0}, {"date": "2021-05-20", "close": 39.44, "volume": 54708.0}, {"date": "2021-05-21", "close": 39.2544, "volume": 92635.0}, {"date": "2021-05-24", "close": 41.76, "volume": 90141.0}, {"date": "2021-05-25", "close": 42.9664, "volume": 156799.0}, {"date": "2021-05-26", "close": 43.9872, "volume": 109453.0}, {"date": "2021-05-27", "close": 45.472, "volume": 89872.0}, {"date": "2021-05-28", "close": 45.8432, "volume": 87239.0}, {"date": "2021-06-01", "close": 47.4208, "volume": 78310.0}, {"date": "2021-06-02", "close": 47.9776, "volume": 76185.0}, {"date": "2021-06-03", "close": 49.4624, "volume": 121967.0}, {"date": "2021-06-04", "close": 49.0912, "volume": 257483.0}, {"date": "2021-06-07", "close": 47.6992, "volume": 98626.0}, {"date": "2021-06-08", "close": 49.0912, "volume": 84655.0}, {"date": "2021-06-09", "close": 46.9568, "volume": 94643.0}, {"date": "2021-06-10", "close": 42.9664, "volume": 112138.0}, {"date": "2021-06-11", "close": 44.6368, "volume": 72378.0}, {"date": "2021-06-14", "close": 44.3584, "volume": 78984.0}, {"date": "2021-06-15", "close": 44.544, "volume": 59939.0}, {"date": "2021-06-16", "close": 44.4512, "volume": 58328.0}, {"date": "2021-06-17", "close": 42.0384, "volume": 95831.0}, {"date": "2021-06-18", "close": 41.296, "volume": 130785.0}, {"date": "2021-06-21", "close": 42.0384, "volume": 57666.0}, {"date": "2021-06-22", "close": 40.7392, "volume": 53374.0}, {"date": "2021-06-23", "close": 42.0384, "volume": 44479.0}, {"date": "2021-06-24", "close": 41.1104, "volume": 70898.0}, {"date": "2021-06-25", "close": 42.3168, "volume": 273929.0}, {"date": "2021-06-28", "close": 42.5024, "volume": 124455.0}, {"date": "2021-06-29", "close": 43.9872, "volume": 133188.0}, {"date": "2021-06-30", "close": 43.8016, "volume": 123588.0}, {"date": "2021-07-01", "close": 43.7088, "volume": 58759.0}, {"date": "2021-07-02", "close": 41.296, "volume": 66066.0}, {"date": "2021-07-06", "close": 41.76, "volume": 65320.0}, {"date": "2021-07-07", "close": 39.1616, "volume": 50444.0}, {"date": "2021-07-08", "close": 38.3264, "volume": 46227.0}, {"date": "2021-07-09", "close": 39.1616, "volume": 31855.0}, {"date": "2021-07-12", "close": 38.1408, "volume": 33543.0}, {"date": "2021-07-13", "close": 36.4704, "volume": 56748.0}, {"date": "2021-07-14", "close": 35.728, "volume": 58139.0}, {"date": "2021-07-15", "close": 36.5632, "volume": 49750.0}, {"date": "2021-07-16", "close": 33.9648, "volume": 79007.0}, {"date": "2021-07-19", "close": 33.3152, "volume": 68124.0}, {"date": "2021-07-20", "close": 33.5936, "volume": 54806.0}, {"date": "2021-07-21", "close": 34.9856, "volume": 32799.0}, {"date": "2021-07-22", "close": 33.408, "volume": 27457.0}, {"date": "2021-07-23", "close": 32.48, "volume": 38939.0}, {"date": "2021-07-26", "close": 32.8512, "volume": 47317.0}, {"date": "2021-07-27", "close": 32.2016, "volume": 43688.0}, {"date": "2021-07-28", "close": 33.0368, "volume": 28841.0}, {"date": "2021-07-29", "close": 33.6864, "volume": 41982.0}, {"date": "2021-07-30", "close": 32.8512, "volume": 26443.0}, {"date": "2021-08-02", "close": 34.0576, "volume": 32427.0}, {"date": "2021-08-03", "close": 31.8304, "volume": 33007.0}, {"date": "2021-08-04", "close": 30.7168, "volume": 35702.0}, {"date": "2021-08-05", "close": 32.5728, "volume": 37645.0}, {"date": "2021-08-06", "close": 32.2016, "volume": 22638.0}, {"date": "2021-08-09", "close": 32.7584, "volume": 20380.0}, {"date": "2021-08-10", "close": 31.3664, "volume": 61724.0}, {"date": "2021-08-11", "close": 33.6864, "volume": 73140.0}, {"date": "2021-08-12", "close": 32.2016, "volume": 49714.0}, {"date": "2021-08-13", "close": 29.0464, "volume": 163565.0}, {"date": "2021-08-16", "close": 27.2832, "volume": 77634.0}, {"date": "2021-08-17", "close": 25.2416, "volume": 75852.0}, {"date": "2021-08-18", "close": 26.8192, "volume": 76433.0}, {"date": "2021-08-19", "close": 26.2624, "volume": 66337.0}, {"date": "2021-08-20", "close": 27.84, "volume": 80435.0}, {"date": "2021-08-23", "close": 29.3248, "volume": 47431.0}, {"date": "2021-08-24", "close": 29.232, "volume": 51775.0}, {"date": "2021-08-25", "close": 29.9744, "volume": 49233.0}, {"date": "2021-08-26", "close": 29.7888, "volume": 37759.0}, {"date": "2021-08-27", "close": 30.624, "volume": 26100.0}, {"date": "2021-08-30", "close": 31.2736, "volume": 53924.0}, {"date": "2021-08-31", "close": 31.8304, "volume": 30534.0}, {"date": "2021-09-01", "close": 31.552, "volume": 35802.0}, {"date": "2021-09-02", "close": 31.3664, "volume": 33210.0}, {"date": "2021-09-03", "close": 30.624, "volume": 26512.0}, {"date": "2021-09-07", "close": 32.2944, "volume": 51050.0}, {"date": "2021-09-08", "close": 30.7168, "volume": 25788.0}, {"date": "2021-09-09", "close": 31.1808, "volume": 28656.0}, {"date": "2021-09-10", "close": 30.16, "volume": 29960.0}, {"date": "2021-09-13", "close": 31.4592, "volume": 58672.0}, {"date": "2021-09-14", "close": 30.16, "volume": 40995.0}, {"date": "2021-09-15", "close": 31.1808, "volume": 45356.0}, {"date": "2021-09-16", "close": 31.4592, "volume": 43200.0}, {"date": "2021-09-17", "close": 31.2736, "volume": 115267.0}, {"date": "2021-09-20", "close": 28.2112, "volume": 74388.0}, {"date": "2021-09-21", "close": 28.768, "volume": 41999.0}, {"date": "2021-09-22", "close": 28.5824, "volume": 31916.0}, {"date": "2021-09-23", "close": 29.3248, "volume": 57932.0}, {"date": "2021-09-24", "close": 30.5312, "volume": 51197.0}, {"date": "2021-09-27", "close": 30.2528, "volume": 49561.0}, {"date": "2021-09-28", "close": 28.4896, "volume": 45216.0}, {"date": "2021-09-29", "close": 27.6544, "volume": 30680.0}, {"date": "2021-09-30", "close": 27.7472, "volume": 32039.0}, {"date": "2021-10-01", "close": 29.3248, "volume": 49539.0}, {"date": "2021-10-04", "close": 27.9328, "volume": 26255.0}, {"date": "2021-10-05", "close": 28.4896, "volume": 23669.0}, {"date": "2021-10-06", "close": 27.9328, "volume": 12069.0}, {"date": "2021-10-07", "close": 26.3552, "volume": 44314.0}, {"date": "2021-10-08", "close": 25.7984, "volume": 32694.0}, {"date": "2021-10-11", "close": 24.9632, "volume": 30230.0}, {"date": "2021-10-12", "close": 25.3344, "volume": 20127.0}, {"date": "2021-10-13", "close": 27.0048, "volume": 40283.0}, {"date": "2021-10-14", "close": 26.3552, "volume": 22603.0}, {"date": "2021-10-15", "close": 27.0048, "volume": 35253.0}, {"date": "2021-10-18", "close": 27.6544, "volume": 37473.0}, {"date": "2021-10-19", "close": 28.4896, "volume": 43021.0}, {"date": "2021-10-20", "close": 28.1184, "volume": 13786.0}, {"date": "2021-10-21", "close": 26.8192, "volume": 16956.0}, {"date": "2021-10-22", "close": 25.984, "volume": 30055.0}, {"date": "2021-10-25", "close": 25.984, "volume": 40361.0}, {"date": "2021-10-26", "close": 25.8912, "volume": 42167.0}, {"date": "2021-10-27", "close": 24.9632, "volume": 21151.0}, {"date": "2021-10-28", "close": 26.0768, "volume": 118638.0}, {"date": "2021-10-29", "close": 21.2512, "volume": 211234.0}, {"date": "2021-11-01", "close": 22.6432, "volume": 60518.0}, {"date": "2021-11-02", "close": 22.4576, "volume": 33516.0}, {"date": "2021-11-03", "close": 22.1792, "volume": 44135.0}, {"date": "2021-11-04", "close": 22.272, "volume": 31459.0}, {"date": "2021-11-05", "close": 22.1792, "volume": 48066.0}, {"date": "2021-11-08", "close": 21.9936, "volume": 38937.0}, {"date": "2021-11-09", "close": 20.7872, "volume": 61884.0}, {"date": "2021-11-10", "close": 21.344, "volume": 51331.0}, {"date": "2021-11-11", "close": 20.9728, "volume": 33119.0}, {"date": "2021-11-12", "close": 20.6016, "volume": 21018.0}, {"date": "2021-11-15", "close": 21.1584, "volume": 38189.0}, {"date": "2021-11-16", "close": 20.6016, "volume": 29489.0}, {"date": "2021-11-17", "close": 20.5088, "volume": 42307.0}, {"date": "2021-11-18", "close": 20.1376, "volume": 49579.0}, {"date": "2021-11-19", "close": 19.3024, "volume": 48019.0}, {"date": "2021-11-22", "close": 18.56, "volume": 75360.0}, {"date": "2021-11-23", "close": 19.3952, "volume": 36877.0}, {"date": "2021-11-24", "close": 19.952, "volume": 12520.0}, {"date": "2021-11-26", "close": 18.9312, "volume": 27388.0}, {"date": "2021-11-29", "close": 17.632, "volume": 54474.0}, {"date": "2021-11-30", "close": 16.9824, "volume": 64868.0}, {"date": "2021-12-01", "close": 15.8688, "volume": 50809.0}, {"date": "2021-12-02", "close": 16.24, "volume": 40173.0}, {"date": "2021-12-03", "close": 15.776, "volume": 42387.0}, {"date": "2021-12-06", "close": 16.3328, "volume": 40515.0}, {"date": "2021-12-07", "close": 17.168, "volume": 32378.0}, {"date": "2021-12-08", "close": 17.168, "volume": 28108.0}, {"date": "2021-12-09", "close": 16.24, "volume": 32138.0}, {"date": "2021-12-10", "close": 15.4048, "volume": 30818.0}, {"date": "2021-12-13", "close": 14.848, "volume": 33024.0}, {"date": "2021-12-14", "close": 14.384, "volume": 31071.0}, {"date": "2021-12-15", "close": 14.5696, "volume": 37812.0}, {"date": "2021-12-16", "close": 14.0128, "volume": 35949.0}, {"date": "2021-12-17", "close": 14.1984, "volume": 63186.0}, {"date": "2021-12-20", "close": 12.3424, "volume": 57724.0}, {"date": "2021-12-21", "close": 12.8064, "volume": 28874.0}, {"date": "2021-12-22", "close": 12.6208, "volume": 42402.0}, {"date": "2021-12-23", "close": 12.8992, "volume": 31926.0}, {"date": "2021-12-27", "close": 12.7136, "volume": 43757.0}, {"date": "2021-12-28", "close": 13.0848, "volume": 1741058.0}, {"date": "2021-12-29", "close": 11.3216, "volume": 272693.0}, {"date": "2021-12-30", "close": 10.9504, "volume": 110634.0}, {"date": "2021-12-31", "close": 11.8784, "volume": 176628.0}, {"date": "2022-01-03", "close": 11.6928, "volume": 109817.0}, {"date": "2022-01-04", "close": 10.9504, "volume": 63133.0}, {"date": "2022-01-05", "close": 9.9296, "volume": 81690.0}, {"date": "2022-01-06", "close": 9.4192, "volume": 132450.0}, {"date": "2022-01-07", "close": 9.3728, "volume": 44624.0}, {"date": "2022-01-10", "close": 9.0471, "volume": 97160.0}, {"date": "2022-01-11", "close": 9.4656, "volume": 68010.0}, {"date": "2022-01-12", "close": 9.3728, "volume": 49774.0}, {"date": "2022-01-13", "close": 8.6777, "volume": 37280.0}, {"date": "2022-01-14", "close": 8.3037, "volume": 51645.0}, {"date": "2022-01-18", "close": 7.952, "volume": 63726.0}, {"date": "2022-01-19", "close": 7.4927, "volume": 77786.0}, {"date": "2022-01-20", "close": 7.7497, "volume": 132957.0}, {"date": "2022-01-21", "close": 7.2161, "volume": 57773.0}, {"date": "2022-01-24", "close": 7.4286, "volume": 71857.0}, {"date": "2022-01-25", "close": 7.6337, "volume": 37139.0}, {"date": "2022-01-26", "close": 7.8203, "volume": 86761.0}, {"date": "2022-01-27", "close": 7.36, "volume": 155710.0}, {"date": "2022-01-28", "close": 7.7302, "volume": 36812.0}, {"date": "2022-01-31", "close": 8.7074, "volume": 38494.0}, {"date": "2022-02-01", "close": 9.28, "volume": 50547.0}, {"date": "2022-02-02", "close": 8.4392, "volume": 44077.0}, {"date": "2022-02-03", "close": 8.3279, "volume": 36431.0}, {"date": "2022-02-04", "close": 8.6146, "volume": 14540.0}, {"date": "2022-02-07", "close": 8.0866, "volume": 31263.0}, {"date": "2022-02-08", "close": 7.952, "volume": 25887.0}, {"date": "2022-02-09", "close": 7.9205, "volume": 47455.0}, {"date": "2022-02-10", "close": 7.4342, "volume": 62890.0}, {"date": "2022-02-11", "close": 9.0016, "volume": 366580.0}, {"date": "2022-02-14", "close": 8.171, "volume": 89796.0}, {"date": "2022-02-15", "close": 8.5441, "volume": 62280.0}, {"date": "2022-02-16", "close": 9.3728, "volume": 88074.0}, {"date": "2022-02-17", "close": 8.4244, "volume": 93376.0}, {"date": "2022-02-18", "close": 8.3325, "volume": 33973.0}, {"date": "2022-02-22", "close": 7.6876, "volume": 44685.0}, {"date": "2022-02-23", "close": 7.6235, "volume": 48844.0}, {"date": "2022-02-24", "close": 7.7609, "volume": 68683.0}, {"date": "2022-02-25", "close": 8.0448, "volume": 30880.0}, {"date": "2022-02-28", "close": 7.9381, "volume": 27194.0}, {"date": "2022-03-01", "close": 7.7785, "volume": 27436.0}, {"date": "2022-03-02", "close": 8.1534, "volume": 35154.0}, {"date": "2022-03-03", "close": 7.4324, "volume": 35482.0}, {"date": "2022-03-04", "close": 7.2384, "volume": 22073.0}, {"date": "2022-03-07", "close": 7.8017, "volume": 48297.0}, {"date": "2022-03-08", "close": 8.7362, "volume": 46655.0}, {"date": "2022-03-09", "close": 8.3121, "volume": 44484.0}, {"date": "2022-03-10", "close": 8.0105, "volume": 19571.0}, {"date": "2022-03-11", "close": 7.6124, "volume": 21404.0}, {"date": "2022-03-14", "close": 6.8904, "volume": 28182.0}, {"date": "2022-03-15", "close": 7.23, "volume": 14907.0}, {"date": "2022-03-16", "close": 7.3405, "volume": 48467.0}, {"date": "2022-03-17", "close": 7.1604, "volume": 37888.0}, {"date": "2022-03-18", "close": 7.4908, "volume": 66800.0}, {"date": "2022-03-21", "close": 6.9396, "volume": 40216.0}, {"date": "2022-03-22", "close": 6.9387, "volume": 56696.0}, {"date": "2022-03-23", "close": 6.8199, "volume": 41541.0}, {"date": "2022-03-24", "close": 6.96, "volume": 32695.0}, {"date": "2022-03-25", "close": 6.7382, "volume": 31360.0}, {"date": "2022-03-28", "close": 7.0444, "volume": 37088.0}, {"date": "2022-03-29", "close": 7.5743, "volume": 53502.0}, {"date": "2022-03-30", "close": 7.3767, "volume": 33595.0}, {"date": "2022-03-31", "close": 7.5725, "volume": 25445.0}, {"date": "2022-04-01", "close": 8.2833, "volume": 166918.0}, {"date": "2022-04-04", "close": 8.223, "volume": 38783.0}, {"date": "2022-04-05", "close": 8.829, "volume": 128056.0}, {"date": "2022-04-06", "close": 9.0016, "volume": 84053.0}, {"date": "2022-04-07", "close": 9.28, "volume": 70446.0}, {"date": "2022-04-08", "close": 8.4448, "volume": 46406.0}, {"date": "2022-04-11", "close": 8.4068, "volume": 34118.0}, {"date": "2022-04-12", "close": 7.9808, "volume": 47102.0}, {"date": "2022-04-13", "close": 7.9873, "volume": 25472.0}, {"date": "2022-04-14", "close": 7.7952, "volume": 32363.0}, {"date": "2022-04-18", "close": 7.2384, "volume": 52754.0}, {"date": "2022-04-19", "close": 7.308, "volume": 29309.0}, {"date": "2022-04-20", "close": 7.5168, "volume": 25981.0}, {"date": "2022-04-21", "close": 7.2421, "volume": 37815.0}, {"date": "2022-04-22", "close": 6.8663, "volume": 42535.0}, {"date": "2022-04-25", "close": 7.2384, "volume": 37951.0}, {"date": "2022-04-26", "close": 7.0528, "volume": 30149.0}, {"date": "2022-04-27", "close": 6.7744, "volume": 43762.0}, {"date": "2022-04-28", "close": 6.6964, "volume": 53173.0}, {"date": "2022-04-29", "close": 6.3104, "volume": 44338.0}, {"date": "2022-05-02", "close": 6.8208, "volume": 29792.0}, {"date": "2022-05-03", "close": 6.9674, "volume": 30113.0}, {"date": "2022-05-04", "close": 7.0482, "volume": 18996.0}, {"date": "2022-05-05", "close": 6.7744, "volume": 24301.0}, {"date": "2022-05-06", "close": 6.7744, "volume": 28735.0}, {"date": "2022-05-09", "close": 6.0515, "volume": 54850.0}, {"date": "2022-05-10", "close": 6.0329, "volume": 47634.0}, {"date": "2022-05-11", "close": 5.5235, "volume": 67573.0}, {"date": "2022-05-12", "close": 5.3221, "volume": 37021.0}, {"date": "2022-05-13", "close": 5.5828, "volume": 46919.0}, {"date": "2022-05-16", "close": 5.8464, "volume": 40274.0}, {"date": "2022-05-17", "close": 6.2028, "volume": 21227.0}, {"date": "2022-05-18", "close": 6.0283, "volume": 34443.0}, {"date": "2022-05-19", "close": 6.8672, "volume": 92842.0}, {"date": "2022-05-20", "close": 6.496, "volume": 46379.0}, {"date": "2022-05-23", "close": 6.4301, "volume": 63322.0}, {"date": "2022-05-24", "close": 5.8464, "volume": 46817.0}, {"date": "2022-05-25", "close": 6.4765, "volume": 84594.0}, {"date": "2022-05-26", "close": 6.7679, "volume": 25033.0}, {"date": "2022-05-27", "close": 7.0417, "volume": 22267.0}, {"date": "2022-05-31", "close": 7.7952, "volume": 37104.0}, {"date": "2022-06-01", "close": 7.3906, "volume": 26441.0}, {"date": "2022-06-02", "close": 8.1219, "volume": 34937.0}, {"date": "2022-06-03", "close": 8.1664, "volume": 22927.0}, {"date": "2022-06-06", "close": 8.6304, "volume": 40411.0}, {"date": "2022-06-07", "close": 10.0224, "volume": 75000.0}, {"date": "2022-06-08", "close": 10.0224, "volume": 44650.0}, {"date": "2022-06-09", "close": 11.0432, "volume": 81266.0}, {"date": "2022-06-10", "close": 10.1152, "volume": 44833.0}, {"date": "2022-06-13", "close": 9.3264, "volume": 47248.0}, {"date": "2022-06-14", "close": 9.2707, "volume": 21811.0}, {"date": "2022-06-15", "close": 9.4656, "volume": 36576.0}, {"date": "2022-06-16", "close": 8.7928, "volume": 25114.0}, {"date": "2022-06-17", "close": 8.9617, "volume": 43639.0}, {"date": "2022-06-21", "close": 8.0458, "volume": 66406.0}, {"date": "2022-06-22", "close": 8.352, "volume": 41074.0}, {"date": "2022-06-23", "close": 9.28, "volume": 37765.0}, {"date": "2022-06-24", "close": 8.0467, "volume": 746432.0}, {"date": "2022-06-27", "close": 7.1456, "volume": 88938.0}, {"date": "2022-06-28", "close": 7.0528, "volume": 45650.0}, {"date": "2022-06-29", "close": 7.424, "volume": 202577.0}, {"date": "2022-06-30", "close": 7.9465, "volume": 39784.0}, {"date": "2022-07-01", "close": 8.1664, "volume": 30282.0}, {"date": "2022-07-05", "close": 8.9162, "volume": 49495.0}, {"date": "2022-07-06", "close": 9.0406, "volume": 33014.0}, {"date": "2022-07-07", "close": 10.0224, "volume": 35023.0}, {"date": "2022-07-08", "close": 10.4864, "volume": 28683.0}, {"date": "2022-07-11", "close": 10.208, "volume": 23044.0}, {"date": "2022-07-12", "close": 10.5792, "volume": 39029.0}, {"date": "2022-07-13", "close": 10.672, "volume": 18556.0}, {"date": "2022-07-14", "close": 11.2288, "volume": 27079.0}, {"date": "2022-07-15", "close": 10.3008, "volume": 130288.0}, {"date": "2022-07-18", "close": 10.3008, "volume": 29535.0}, {"date": "2022-07-19", "close": 10.208, "volume": 38609.0}, {"date": "2022-07-20", "close": 10.672, "volume": 86935.0}, {"date": "2022-07-21", "close": 11.0432, "volume": 21769.0}, {"date": "2022-07-22", "close": 11.136, "volume": 23947.0}, {"date": "2022-07-25", "close": 11.136, "volume": 21918.0}, {"date": "2022-07-26", "close": 10.672, "volume": 12355.0}, {"date": "2022-07-27", "close": 11.0432, "volume": 23509.0}, {"date": "2022-07-28", "close": 10.7648, "volume": 27326.0}, {"date": "2022-07-29", "close": 10.7648, "volume": 37158.0}, {"date": "2022-08-01", "close": 10.9504, "volume": 22091.0}, {"date": "2022-08-02", "close": 11.9712, "volume": 59200.0}, {"date": "2022-08-03", "close": 12.528, "volume": 32901.0}, {"date": "2022-08-04", "close": 12.064, "volume": 14496.0}, {"date": "2022-08-05", "close": 12.1568, "volume": 14674.0}, {"date": "2022-08-08", "close": 12.992, "volume": 29907.0}, {"date": "2022-08-09", "close": 11.7856, "volume": 31100.0}, {"date": "2022-08-10", "close": 12.8064, "volume": 26675.0}, {"date": "2022-08-11", "close": 11.8784, "volume": 39744.0}, {"date": "2022-08-12", "close": 11.7856, "volume": 27518.0}, {"date": "2022-08-15", "close": 11.2288, "volume": 34053.0}, {"date": "2022-08-16", "close": 9.8368, "volume": 96900.0}, {"date": "2022-08-17", "close": 9.6512, "volume": 36596.0}, {"date": "2022-08-18", "close": 9.8368, "volume": 23934.0}, {"date": "2022-08-19", "close": 9.3728, "volume": 11685.0}, {"date": "2022-08-22", "close": 8.9719, "volume": 19355.0}, {"date": "2022-08-23", "close": 8.9301, "volume": 13874.0}, {"date": "2022-08-24", "close": 8.5181, "volume": 14899.0}, {"date": "2022-08-25", "close": 8.5589, "volume": 19417.0}, {"date": "2022-08-26", "close": 8.4448, "volume": 29439.0}, {"date": "2022-08-29", "close": 8.9682, "volume": 7007.0}, {"date": "2022-08-30", "close": 8.3622, "volume": 10201.0}, {"date": "2022-08-31", "close": 9.2791, "volume": 17874.0}, {"date": "2022-09-01", "close": 8.4791, "volume": 13249.0}, {"date": "2022-09-02", "close": 9.2652, "volume": 23515.0}, {"date": "2022-09-06", "close": 9.9296, "volume": 21467.0}, {"date": "2022-09-07", "close": 10.672, "volume": 24045.0}, {"date": "2022-09-08", "close": 9.9296, "volume": 21572.0}, {"date": "2022-09-09", "close": 9.8368, "volume": 28326.0}, {"date": "2022-09-12", "close": 10.1152, "volume": 28762.0}, {"date": "2022-09-13", "close": 10.4864, "volume": 44232.0}, {"date": "2022-09-14", "close": 9.5584, "volume": 35853.0}, {"date": "2022-09-15", "close": 9.3728, "volume": 13486.0}, {"date": "2022-09-16", "close": 8.816, "volume": 10028.0}, {"date": "2022-09-19", "close": 8.3529, "volume": 23699.0}, {"date": "2022-09-20", "close": 7.7043, "volume": 15059.0}, {"date": "2022-09-21", "close": 7.6384, "volume": 12883.0}, {"date": "2022-09-22", "close": 7.5855, "volume": 12953.0}, {"date": "2022-09-23", "close": 6.96, "volume": 25995.0}, {"date": "2022-09-26", "close": 6.5925, "volume": 30682.0}, {"date": "2022-09-27", "close": 6.8728, "volume": 29162.0}, {"date": "2022-09-28", "close": 7.0992, "volume": 15954.0}, {"date": "2022-09-29", "close": 6.7828, "volume": 12346.0}, {"date": "2022-09-30", "close": 6.5851, "volume": 13149.0}, {"date": "2022-10-03", "close": 6.8904, "volume": 10566.0}, {"date": "2022-10-04", "close": 7.3423, "volume": 13345.0}, {"date": "2022-10-05", "close": 7.7739, "volume": 7445.0}, {"date": "2022-10-06", "close": 7.3303, "volume": 4034.0}, {"date": "2022-10-07", "close": 7.0528, "volume": 9938.0}, {"date": "2022-10-10", "close": 7.1939, "volume": 6047.0}, {"date": "2022-10-11", "close": 6.973, "volume": 6889.0}, {"date": "2022-10-12", "close": 7.0537, "volume": 2133.0}, {"date": "2022-10-13", "close": 6.7493, "volume": 12264.0}, {"date": "2022-10-14", "close": 6.7391, "volume": 7903.0}, {"date": "2022-10-17", "close": 6.96, "volume": 3611.0}, {"date": "2022-10-18", "close": 7.1484, "volume": 10477.0}, {"date": "2022-10-19", "close": 7.1929, "volume": 14152.0}, {"date": "2022-10-20", "close": 6.9145, "volume": 15456.0}, {"date": "2022-10-21", "close": 7.1939, "volume": 16321.0}, {"date": "2022-10-24", "close": 7.3321, "volume": 35926.0}, {"date": "2022-10-25", "close": 7.6115, "volume": 43103.0}, {"date": "2022-10-26", "close": 7.2393, "volume": 20439.0}, {"date": "2022-10-27", "close": 7.2848, "volume": 14928.0}, {"date": "2022-10-28", "close": 7.1679, "volume": 12985.0}, {"date": "2022-10-31", "close": 6.6278, "volume": 53340.0}, {"date": "2022-11-01", "close": 6.5897, "volume": 37020.0}, {"date": "2022-11-02", "close": 6.4979, "volume": 32068.0}, {"date": "2022-11-03", "close": 6.5888, "volume": 42894.0}, {"date": "2022-11-04", "close": 6.4663, "volume": 21790.0}, {"date": "2022-11-07", "close": 6.4979, "volume": 28565.0}, {"date": "2022-11-08", "close": 6.4524, "volume": 7316.0}, {"date": "2022-11-09", "close": 6.4598, "volume": 9292.0}, {"date": "2022-11-10", "close": 6.7753, "volume": 34054.0}, {"date": "2022-11-11", "close": 7.0528, "volume": 21963.0}, {"date": "2022-11-14", "close": 6.9591, "volume": 11142.0}, {"date": "2022-11-15", "close": 7.1939, "volume": 13636.0}, {"date": "2022-11-16", "close": 6.5489, "volume": 12396.0}, {"date": "2022-11-17", "close": 6.4069, "volume": 26411.0}, {"date": "2022-11-18", "close": 6.2176, "volume": 35430.0}, {"date": "2022-11-21", "close": 6.3104, "volume": 23752.0}, {"date": "2022-11-22", "close": 6.3104, "volume": 15762.0}, {"date": "2022-11-23", "close": 6.7781, "volume": 18394.0}, {"date": "2022-11-25", "close": 6.5916, "volume": 3523.0}, {"date": "2022-11-28", "close": 6.5888, "volume": 14862.0}, {"date": "2022-11-29", "close": 6.4032, "volume": 28642.0}, {"date": "2022-11-30", "close": 6.3104, "volume": 28898.0}, {"date": "2022-12-01", "close": 6.3104, "volume": 14763.0}, {"date": "2022-12-02", "close": 5.903, "volume": 24097.0}, {"date": "2022-12-05", "close": 5.6144, "volume": 46986.0}, {"date": "2022-12-06", "close": 5.671, "volume": 2650.0}, {"date": "2022-12-07", "close": 5.6153, "volume": 21541.0}, {"date": "2022-12-08", "close": 5.5819, "volume": 51568.0}, {"date": "2022-12-09", "close": 5.5429, "volume": 7702.0}, {"date": "2022-12-12", "close": 5.4093, "volume": 21583.0}, {"date": "2022-12-13", "close": 5.3861, "volume": 85098.0}, {"date": "2022-12-14", "close": 5.3109, "volume": 37426.0}, {"date": "2022-12-15", "close": 5.1755, "volume": 46832.0}, {"date": "2022-12-16", "close": 5.0112, "volume": 21944.0}, {"date": "2022-12-19", "close": 4.6539, "volume": 40271.0}, {"date": "2022-12-20", "close": 4.6493, "volume": 33491.0}, {"date": "2022-12-21", "close": 4.7328, "volume": 19661.0}, {"date": "2022-12-22", "close": 4.8544, "volume": 15521.0}, {"date": "2022-12-23", "close": 5.3731, "volume": 47914.0}, {"date": "2022-12-27", "close": 4.9657, "volume": 17110.0}, {"date": "2022-12-28", "close": 4.8349, "volume": 19964.0}, {"date": "2022-12-29", "close": 5.3369, "volume": 35072.0}, {"date": "2022-12-30", "close": 5.9717, "volume": 78531.0}, {"date": "2023-01-03", "close": 5.9578, "volume": 13603.0}, {"date": "2023-01-04", "close": 6.3085, "volume": 17756.0}, {"date": "2023-01-05", "close": 6.4477, "volume": 7930.0}, {"date": "2023-01-06", "close": 6.5777, "volume": 11546.0}, {"date": "2023-01-09", "close": 6.5888, "volume": 10779.0}, {"date": "2023-01-10", "close": 7.0537, "volume": 14177.0}, {"date": "2023-01-11", "close": 7.6087, "volume": 24011.0}, {"date": "2023-01-12", "close": 7.2625, "volume": 17332.0}, {"date": "2023-01-13", "close": 7.5354, "volume": 24880.0}, {"date": "2023-01-17", "close": 7.1642, "volume": 13749.0}, {"date": "2023-01-18", "close": 7.2894, "volume": 7078.0}, {"date": "2023-01-19", "close": 6.96, "volume": 20690.0}, {"date": "2023-01-20", "close": 7.192, "volume": 5909.0}, {"date": "2023-01-23", "close": 7.1929, "volume": 12254.0}, {"date": "2023-01-24", "close": 7.2384, "volume": 10963.0}, {"date": "2023-01-25", "close": 6.87, "volume": 15807.0}, {"date": "2023-01-26", "close": 6.87, "volume": 9468.0}, {"date": "2023-01-27", "close": 7.2644, "volume": 5665.0}, {"date": "2023-01-30", "close": 6.96, "volume": 8807.0}, {"date": "2023-01-31", "close": 7.1456, "volume": 7137.0}, {"date": "2023-02-01", "close": 6.9099, "volume": 11801.0}, {"date": "2023-02-02", "close": 7.5075, "volume": 25377.0}, {"date": "2023-02-03", "close": 7.3312, "volume": 19535.0}, {"date": "2023-02-06", "close": 7.3312, "volume": 5030.0}, {"date": "2023-02-07", "close": 9.28, "volume": 70391.0}, {"date": "2023-02-08", "close": 8.816, "volume": 41238.0}, {"date": "2023-02-09", "close": 9.0016, "volume": 34888.0}, {"date": "2023-02-10", "close": 9.4656, "volume": 9496.0}, {"date": "2023-02-13", "close": 9.6976, "volume": 5697.0}, {"date": "2023-02-14", "close": 10.208, "volume": 15361.0}, {"date": "2023-02-15", "close": 10.4864, "volume": 38896.0}, {"date": "2023-02-16", "close": 10.208, "volume": 21394.0}, {"date": "2023-02-17", "close": 10.4864, "volume": 16393.0}, {"date": "2023-02-21", "close": 9.9296, "volume": 31288.0}, {"date": "2023-02-22", "close": 9.6512, "volume": 18017.0}, {"date": "2023-02-23", "close": 9.744, "volume": 10233.0}, {"date": "2023-02-24", "close": 9.6512, "volume": 8184.0}, {"date": "2023-02-27", "close": 9.1872, "volume": 10082.0}, {"date": "2023-02-28", "close": 8.9923, "volume": 18248.0}, {"date": "2023-03-01", "close": 9.8368, "volume": 48440.0}, {"date": "2023-03-02", "close": 10.7648, "volume": 24642.0}, {"date": "2023-03-03", "close": 10.3936, "volume": 34383.0}, {"date": "2023-03-06", "close": 12.3424, "volume": 142162.0}, {"date": "2023-03-07", "close": 11.7856, "volume": 65438.0}, {"date": "2023-03-08", "close": 11.6, "volume": 13718.0}, {"date": "2023-03-09", "close": 11.136, "volume": 26521.0}, {"date": "2023-03-10", "close": 10.3936, "volume": 27576.0}, {"date": "2023-03-13", "close": 8.1506, "volume": 48731.0}, {"date": "2023-03-14", "close": 8.6304, "volume": 15229.0}, {"date": "2023-03-15", "close": 7.7961, "volume": 25904.0}, {"date": "2023-03-16", "close": 8.7316, "volume": 59774.0}, {"date": "2023-03-17", "close": 9.1464, "volume": 38478.0}, {"date": "2023-03-20", "close": 10.1152, "volume": 51434.0}, {"date": "2023-03-21", "close": 10.5792, "volume": 68048.0}, {"date": "2023-03-22", "close": 10.3008, "volume": 52558.0}, {"date": "2023-03-23", "close": 10.4864, "volume": 31687.0}, {"date": "2023-03-24", "close": 10.3936, "volume": 29119.0}, {"date": "2023-03-27", "close": 10.4864, "volume": 27808.0}, {"date": "2023-03-28", "close": 10.3008, "volume": 22398.0}, {"date": "2023-03-29", "close": 9.6512, "volume": 11641.0}, {"date": "2023-03-30", "close": 9.4656, "volume": 79308.0}, {"date": "2023-03-31", "close": 10.5792, "volume": 70179.0}, {"date": "2023-04-03", "close": 11.4144, "volume": 48991.0}, {"date": "2023-04-04", "close": 10.7648, "volume": 61393.0}, {"date": "2023-04-05", "close": 10.8576, "volume": 26031.0}, {"date": "2023-04-06", "close": 10.9504, "volume": 14861.0}, {"date": "2023-04-10", "close": 12.992, "volume": 281606.0}, {"date": "2023-04-11", "close": 12.7136, "volume": 65615.0}, {"date": "2023-04-12", "close": 12.7136, "volume": 58944.0}, {"date": "2023-04-13", "close": 13.0848, "volume": 44893.0}, {"date": "2023-04-14", "close": 13.1776, "volume": 60982.0}, {"date": "2023-04-17", "close": 12.992, "volume": 64023.0}, {"date": "2023-04-18", "close": 13.1312, "volume": 40629.0}, {"date": "2023-04-19", "close": 12.9456, "volume": 29028.0}, {"date": "2023-04-20", "close": 12.992, "volume": 47702.0}, {"date": "2023-04-21", "close": 12.8992, "volume": 44075.0}, {"date": "2023-04-24", "close": 12.1568, "volume": 20595.0}, {"date": "2023-04-25", "close": 11.9712, "volume": 27361.0}, {"date": "2023-04-26", "close": 11.5072, "volume": 49010.0}, {"date": "2023-04-27", "close": 12.3424, "volume": 62420.0}, {"date": "2023-04-28", "close": 15.776, "volume": 267141.0}, {"date": "2023-05-01", "close": 14.4768, "volume": 77197.0}, {"date": "2023-05-02", "close": 13.456, "volume": 88408.0}, {"date": "2023-05-03", "close": 14.7552, "volume": 46463.0}, {"date": "2023-05-04", "close": 14.1984, "volume": 24254.0}, {"date": "2023-05-05", "close": 14.1984, "volume": 35482.0}, {"date": "2023-05-08", "close": 13.3632, "volume": 30054.0}, {"date": "2023-05-09", "close": 12.992, "volume": 24502.0}, {"date": "2023-05-10", "close": 13.5488, "volume": 12721.0}, {"date": "2023-05-11", "close": 14.384, "volume": 25558.0}, {"date": "2023-05-12", "close": 14.4768, "volume": 22368.0}, {"date": "2023-05-15", "close": 14.384, "volume": 16894.0}, {"date": "2023-05-16", "close": 14.0128, "volume": 6512.0}, {"date": "2023-05-17", "close": 14.5232, "volume": 18070.0}, {"date": "2023-05-18", "close": 14.6624, "volume": 11415.0}, {"date": "2023-05-19", "close": 13.9664, "volume": 28546.0}, {"date": "2023-05-22", "close": 13.456, "volume": 24474.0}, {"date": "2023-05-23", "close": 11.9712, "volume": 29577.0}, {"date": "2023-05-24", "close": 11.368, "volume": 21058.0}, {"date": "2023-05-25", "close": 11.2288, "volume": 25093.0}, {"date": "2023-05-26", "close": 11.8784, "volume": 21628.0}, {"date": "2023-05-30", "close": 11.4144, "volume": 11934.0}, {"date": "2023-05-31", "close": 10.3936, "volume": 20557.0}, {"date": "2023-06-01", "close": 11.136, "volume": 8579.0}, {"date": "2023-06-02", "close": 11.4144, "volume": 12414.0}, {"date": "2023-06-05", "close": 11.4144, "volume": 12431.0}, {"date": "2023-06-06", "close": 11.5072, "volume": 17743.0}, {"date": "2023-06-07", "close": 11.6928, "volume": 8634.0}, {"date": "2023-06-08", "close": 11.5072, "volume": 5136.0}, {"date": "2023-06-09", "close": 12.528, "volume": 27133.0}, {"date": "2023-06-12", "close": 12.7136, "volume": 16713.0}, {"date": "2023-06-13", "close": 12.064, "volume": 38551.0}, {"date": "2023-06-14", "close": 13.3632, "volume": 52461.0}, {"date": "2023-06-15", "close": 13.5488, "volume": 31383.0}, {"date": "2023-06-16", "close": 14.1984, "volume": 38473.0}, {"date": "2023-06-20", "close": 14.7552, "volume": 19217.0}, {"date": "2023-06-21", "close": 14.4768, "volume": 22512.0}, {"date": "2023-06-22", "close": 13.92, "volume": 16545.0}, {"date": "2023-06-23", "close": 14.6624, "volume": 40515.0}, {"date": "2023-06-26", "close": 15.1264, "volume": 65751.0}, {"date": "2023-06-27", "close": 14.848, "volume": 52983.0}, {"date": "2023-06-28", "close": 14.848, "volume": 37297.0}, {"date": "2023-06-29", "close": 15.5904, "volume": 16522.0}, {"date": "2023-06-30", "close": 16.3328, "volume": 32122.0}, {"date": "2023-07-03", "close": 16.1472, "volume": 8633.0}, {"date": "2023-07-05", "close": 15.6832, "volume": 25823.0}, {"date": "2023-07-06", "close": 14.5696, "volume": 26495.0}, {"date": "2023-07-07", "close": 15.6832, "volume": 15397.0}, {"date": "2023-07-10", "close": 15.5904, "volume": 14853.0}, {"date": "2023-07-11", "close": 15.6832, "volume": 41689.0}, {"date": "2023-07-12", "close": 16.5648, "volume": 32196.0}, {"date": "2023-07-13", "close": 16.4256, "volume": 17220.0}, {"date": "2023-07-14", "close": 15.5904, "volume": 22683.0}, {"date": "2023-07-17", "close": 15.9616, "volume": 29965.0}, {"date": "2023-07-18", "close": 15.2192, "volume": 17738.0}, {"date": "2023-07-19", "close": 14.848, "volume": 23701.0}, {"date": "2023-07-20", "close": 14.6624, "volume": 14549.0}, {"date": "2023-07-21", "close": 14.9408, "volume": 15790.0}, {"date": "2023-07-24", "close": 14.9408, "volume": 15432.0}, {"date": "2023-07-25", "close": 15.776, "volume": 20324.0}, {"date": "2023-07-26", "close": 16.5184, "volume": 20748.0}, {"date": "2023-07-27", "close": 16.9824, "volume": 20764.0}, {"date": "2023-07-28", "close": 17.7248, "volume": 38300.0}, {"date": "2023-07-31", "close": 17.9104, "volume": 21470.0}, {"date": "2023-08-01", "close": 18.0032, "volume": 55067.0}, {"date": "2023-08-02", "close": 17.4464, "volume": 20250.0}, {"date": "2023-08-03", "close": 17.168, "volume": 19218.0}, {"date": "2023-08-04", "close": 16.3328, "volume": 23304.0}, {"date": "2023-08-07", "close": 16.0544, "volume": 13012.0}, {"date": "2023-08-08", "close": 15.4048, "volume": 15411.0}, {"date": "2023-08-09", "close": 14.1984, "volume": 24229.0}, {"date": "2023-08-10", "close": 15.6832, "volume": 40225.0}, {"date": "2023-08-11", "close": 15.6832, "volume": 17415.0}, {"date": "2023-08-14", "close": 17.5392, "volume": 33310.0}, {"date": "2023-08-15", "close": 16.4256, "volume": 21045.0}, {"date": "2023-08-16", "close": 16.4256, "volume": 15284.0}, {"date": "2023-08-17", "close": 15.6832, "volume": 31673.0}, {"date": "2023-08-18", "close": 14.9408, "volume": 25257.0}, {"date": "2023-08-21", "close": 16.3328, "volume": 27456.0}, {"date": "2023-08-22", "close": 16.4256, "volume": 16329.0}, {"date": "2023-08-23", "close": 15.776, "volume": 10551.0}, {"date": "2023-08-24", "close": 16.0544, "volume": 11083.0}, {"date": "2023-08-25", "close": 15.5904, "volume": 14169.0}, {"date": "2023-08-28", "close": 15.4976, "volume": 10082.0}, {"date": "2023-08-29", "close": 16.24, "volume": 25618.0}, {"date": "2023-08-30", "close": 18.6528, "volume": 73655.0}, {"date": "2023-08-31", "close": 19.8592, "volume": 42064.0}, {"date": "2023-09-01", "close": 17.4, "volume": 85866.0}, {"date": "2023-09-05", "close": 17.5, "volume": 42639.0}, {"date": "2023-09-06", "close": 16.4, "volume": 42872.0}, {"date": "2023-09-07", "close": 16.4, "volume": 18913.0}, {"date": "2023-09-08", "close": 14.7, "volume": 90990.0}, {"date": "2023-09-11", "close": 14.2, "volume": 36048.0}, {"date": "2023-09-12", "close": 11.4, "volume": 73263.0}, {"date": "2023-09-13", "close": 10.8, "volume": 53269.0}, {"date": "2023-09-14", "close": 12.5, "volume": 48163.0}, {"date": "2023-09-15", "close": 13.7, "volume": 65683.0}, {"date": "2023-09-18", "close": 13.0, "volume": 52659.0}, {"date": "2023-09-19", "close": 12.3, "volume": 24146.0}, {"date": "2023-09-20", "close": 10.75, "volume": 38290.0}, {"date": "2023-09-21", "close": 10.1, "volume": 43280.0}, {"date": "2023-09-22", "close": 10.5, "volume": 15800.0}, {"date": "2023-09-25", "close": 10.2, "volume": 14100.0}, {"date": "2023-09-26", "close": 10.1, "volume": 15662.0}, {"date": "2023-09-27", "close": 9.7, "volume": 65607.0}, {"date": "2023-09-28", "close": 9.7, "volume": 16853.0}, {"date": "2023-09-29", "close": 9.562, "volume": 22713.0}, {"date": "2023-10-02", "close": 9.21, "volume": 22601.0}, {"date": "2023-10-03", "close": 9.173, "volume": 25537.0}, {"date": "2023-10-04", "close": 9.2, "volume": 44478.0}, {"date": "2023-10-05", "close": 9.6, "volume": 21234.0}, {"date": "2023-10-06", "close": 10.1, "volume": 14884.0}, {"date": "2023-10-09", "close": 10.0, "volume": 4428.0}, {"date": "2023-10-10", "close": 10.1, "volume": 9176.0}, {"date": "2023-10-11", "close": 9.403, "volume": 20990.0}, {"date": "2023-10-12", "close": 9.422, "volume": 4022.0}, {"date": "2023-10-13", "close": 9.226, "volume": 3227.0}, {"date": "2023-10-16", "close": 9.7, "volume": 8185.0}, {"date": "2023-10-17", "close": 10.5, "volume": 20049.0}, {"date": "2023-10-18", "close": 10.4, "volume": 30341.0}, {"date": "2023-10-19", "close": 10.0, "volume": 29447.0}, {"date": "2023-10-20", "close": 9.9, "volume": 7050.0}, {"date": "2023-10-23", "close": 9.801, "volume": 6185.0}, {"date": "2023-10-24", "close": 10.5, "volume": 19984.0}, {"date": "2023-10-25", "close": 10.4, "volume": 19974.0}, {"date": "2023-10-26", "close": 10.7, "volume": 24685.0}, {"date": "2023-10-27", "close": 10.0, "volume": 13664.0}, {"date": "2023-10-30", "close": 9.988, "volume": 29512.0}, {"date": "2023-10-31", "close": 9.56, "volume": 7693.0}, {"date": "2023-11-01", "close": 10.2, "volume": 33739.0}, {"date": "2023-11-02", "close": 10.7, "volume": 14822.0}, {"date": "2023-11-03", "close": 10.7, "volume": 16863.0}, {"date": "2023-11-06", "close": 10.7, "volume": 11473.0}, {"date": "2023-11-07", "close": 11.2, "volume": 72312.0}, {"date": "2023-11-08", "close": 12.2, "volume": 46653.0}, {"date": "2023-11-09", "close": 11.4, "volume": 18542.0}, {"date": "2023-11-10", "close": 11.2, "volume": 10364.0}, {"date": "2023-11-13", "close": 10.7, "volume": 13041.0}, {"date": "2023-11-14", "close": 11.2, "volume": 13306.0}, {"date": "2023-11-15", "close": 11.7, "volume": 10033.0}, {"date": "2023-11-16", "close": 10.8, "volume": 8521.0}, {"date": "2023-11-17", "close": 11.8, "volume": 9240.0}, {"date": "2023-11-20", "close": 11.3, "volume": 11496.0}, {"date": "2023-11-21", "close": 10.5, "volume": 7938.0}, {"date": "2023-11-22", "close": 10.2, "volume": 5869.0}, {"date": "2023-11-24", "close": 10.1, "volume": 3678.0}, {"date": "2023-11-27", "close": 10.1, "volume": 10983.0}, {"date": "2023-11-28", "close": 10.1, "volume": 5904.0}, {"date": "2023-11-29", "close": 10.5, "volume": 4601.0}, {"date": "2023-11-30", "close": 10.1, "volume": 21128.0}, {"date": "2023-12-01", "close": 10.6, "volume": 13678.0}, {"date": "2023-12-04", "close": 10.6, "volume": 9160.0}, {"date": "2023-12-05", "close": 10.3, "volume": 4277.0}, {"date": "2023-12-06", "close": 10.4, "volume": 10427.0}, {"date": "2023-12-07", "close": 10.5, "volume": 10785.0}, {"date": "2023-12-08", "close": 10.7, "volume": 11008.0}, {"date": "2023-12-11", "close": 10.3, "volume": 12773.0}, {"date": "2023-12-12", "close": 9.6, "volume": 11085.0}, {"date": "2023-12-13", "close": 10.3, "volume": 24228.0}, {"date": "2023-12-14", "close": 11.15, "volume": 18781.0}, {"date": "2023-12-15", "close": 11.0, "volume": 57750.0}, {"date": "2023-12-18", "close": 11.2, "volume": 25331.0}, {"date": "2023-12-19", "close": 10.8, "volume": 22650.0}, {"date": "2023-12-20", "close": 11.2, "volume": 22874.0}, {"date": "2023-12-21", "close": 11.4, "volume": 9261.0}, {"date": "2023-12-22", "close": 12.1, "volume": 18393.0}, {"date": "2023-12-26", "close": 11.3, "volume": 28735.0}, {"date": "2023-12-27", "close": 12.1, "volume": 53741.0}, {"date": "2023-12-28", "close": 13.2, "volume": 43509.0}, {"date": "2023-12-29", "close": 13.9, "volume": 44702.0}, {"date": "2024-01-02", "close": 12.5, "volume": 32862.0}, {"date": "2024-01-03", "close": 12.5, "volume": 22320.0}, {"date": "2024-01-04", "close": 12.7, "volume": 14926.0}, {"date": "2024-01-05", "close": 12.9, "volume": 15813.0}, {"date": "2024-01-08", "close": 13.6, "volume": 8883.0}, {"date": "2024-01-09", "close": 14.0, "volume": 27907.0}, {"date": "2024-01-10", "close": 13.5, "volume": 11265.0}, {"date": "2024-01-11", "close": 12.9, "volume": 13908.0}, {"date": "2024-01-12", "close": 13.0, "volume": 5621.0}, {"date": "2024-01-16", "close": 12.8, "volume": 7405.0}, {"date": "2024-01-17", "close": 13.0, "volume": 2871.0}, {"date": "2024-01-18", "close": 13.4, "volume": 15679.0}, {"date": "2024-01-19", "close": 13.3, "volume": 20909.0}, {"date": "2024-01-22", "close": 13.5, "volume": 19206.0}, {"date": "2024-01-23", "close": 13.2, "volume": 16594.0}, {"date": "2024-01-24", "close": 15.15, "volume": 71481.0}, {"date": "2024-01-25", "close": 13.9, "volume": 30191.0}, {"date": "2024-01-26", "close": 15.1, "volume": 32267.0}, {"date": "2024-01-29", "close": 14.7, "volume": 15609.0}, {"date": "2024-01-30", "close": 14.4, "volume": 23840.0}, {"date": "2024-01-31", "close": 14.3, "volume": 16219.0}, {"date": "2024-02-01", "close": 14.3, "volume": 10622.0}, {"date": "2024-02-02", "close": 14.3, "volume": 10771.0}, {"date": "2024-02-05", "close": 15.5, "volume": 32022.0}, {"date": "2024-02-06", "close": 15.9, "volume": 21254.0}, {"date": "2024-02-07", "close": 14.7, "volume": 23399.0}, {"date": "2024-02-08", "close": 14.9, "volume": 67505.0}, {"date": "2024-02-09", "close": 14.0, "volume": 7023.0}, {"date": "2024-02-12", "close": 15.0, "volume": 15728.0}, {"date": "2024-02-13", "close": 14.6, "volume": 11880.0}, {"date": "2024-02-14", "close": 14.1, "volume": 23381.0}, {"date": "2024-02-15", "close": 14.4, "volume": 15158.0}, {"date": "2024-02-16", "close": 14.5, "volume": 17863.0}, {"date": "2024-02-20", "close": 15.7, "volume": 40209.0}, {"date": "2024-02-21", "close": 16.0, "volume": 33953.0}, {"date": "2024-02-22", "close": 16.8, "volume": 32304.0}, {"date": "2024-02-23", "close": 17.1, "volume": 26093.0}, {"date": "2024-02-26", "close": 16.9, "volume": 27763.0}, {"date": "2024-02-27", "close": 16.8, "volume": 20205.0}, {"date": "2024-02-28", "close": 16.5, "volume": 33450.0}, {"date": "2024-02-29", "close": 16.2, "volume": 63334.0}, {"date": "2024-03-01", "close": 15.8, "volume": 16224.0}, {"date": "2024-03-04", "close": 17.2, "volume": 52167.0}, {"date": "2024-03-05", "close": 17.2, "volume": 24372.0}, {"date": "2024-03-06", "close": 19.0, "volume": 53150.0}, {"date": "2024-03-07", "close": 19.3, "volume": 53379.0}, {"date": "2024-03-08", "close": 18.7, "volume": 35916.0}, {"date": "2024-03-11", "close": 18.2, "volume": 33267.0}, {"date": "2024-03-12", "close": 18.55, "volume": 31061.0}, {"date": "2024-03-13", "close": 18.7, "volume": 31402.0}, {"date": "2024-03-14", "close": 18.2, "volume": 30215.0}, {"date": "2024-03-15", "close": 18.4, "volume": 40982.0}, {"date": "2024-03-18", "close": 18.8, "volume": 20845.0}, {"date": "2024-03-19", "close": 20.6, "volume": 64827.0}, {"date": "2024-03-20", "close": 19.8, "volume": 54173.0}, {"date": "2024-03-21", "close": 20.5, "volume": 51490.0}, {"date": "2024-03-22", "close": 20.4, "volume": 55884.0}, {"date": "2024-03-25", "close": 19.5, "volume": 53170.0}, {"date": "2024-03-26", "close": 19.2, "volume": 31865.0}, {"date": "2024-03-27", "close": 19.3, "volume": 25429.0}, {"date": "2024-03-28", "close": 19.5, "volume": 54906.0}, {"date": "2024-04-01", "close": 18.5, "volume": 43156.0}, {"date": "2024-04-02", "close": 18.7, "volume": 23192.0}, {"date": "2024-04-03", "close": 18.6, "volume": 32714.0}, {"date": "2024-04-04", "close": 19.0, "volume": 34342.0}, {"date": "2024-04-05", "close": 19.5, "volume": 19783.0}, {"date": "2024-04-08", "close": 19.5, "volume": 25782.0}, {"date": "2024-04-09", "close": 18.3, "volume": 39303.0}, {"date": "2024-04-10", "close": 18.2, "volume": 21812.0}, {"date": "2024-04-11", "close": 18.3, "volume": 23655.0}, {"date": "2024-04-12", "close": 17.5, "volume": 29598.0}, {"date": "2024-04-15", "close": 17.3, "volume": 41165.0}, {"date": "2024-04-16", "close": 16.6, "volume": 19062.0}, {"date": "2024-04-17", "close": 16.7, "volume": 38544.0}, {"date": "2024-04-18", "close": 17.0, "volume": 52395.0}, {"date": "2024-04-19", "close": 16.6, "volume": 29199.0}, {"date": "2024-04-22", "close": 17.2, "volume": 28936.0}, {"date": "2024-04-23", "close": 17.4, "volume": 23314.0}, {"date": "2024-04-24", "close": 18.8, "volume": 29211.0}, {"date": "2024-04-25", "close": 18.5, "volume": 29611.0}, {"date": "2024-04-26", "close": 18.95, "volume": 31377.0}, {"date": "2024-04-29", "close": 19.3, "volume": 42387.0}, {"date": "2024-04-30", "close": 19.0, "volume": 34662.0}, {"date": "2024-05-01", "close": 18.4, "volume": 14395.0}, {"date": "2024-05-02", "close": 19.1, "volume": 26444.0}, {"date": "2024-05-03", "close": 19.3, "volume": 21144.0}, {"date": "2024-05-06", "close": 19.5, "volume": 24647.0}, {"date": "2024-05-07", "close": 18.9, "volume": 28634.0}, {"date": "2024-05-08", "close": 18.2, "volume": 21809.0}, {"date": "2024-05-09", "close": 18.75, "volume": 21721.0}, {"date": "2024-05-10", "close": 18.0, "volume": 17258.0}, {"date": "2024-05-13", "close": 18.0, "volume": 34760.0}, {"date": "2024-05-14", "close": 18.0, "volume": 19352.0}, {"date": "2024-05-15", "close": 18.4, "volume": 24597.0}, {"date": "2024-05-16", "close": 18.1, "volume": 13545.0}, {"date": "2024-05-17", "close": 18.3, "volume": 18183.0}, {"date": "2024-05-20", "close": 17.7, "volume": 13152.0}, {"date": "2024-05-21", "close": 18.0, "volume": 16616.0}, {"date": "2024-05-22", "close": 17.4, "volume": 23840.0}, {"date": "2024-05-23", "close": 16.9, "volume": 24425.0}, {"date": "2024-05-24", "close": 17.6, "volume": 26605.0}, {"date": "2024-05-28", "close": 17.0, "volume": 22447.0}, {"date": "2024-05-29", "close": 17.2, "volume": 23582.0}, {"date": "2024-05-30", "close": 16.8, "volume": 19025.0}, {"date": "2024-05-31", "close": 16.5, "volume": 20073.0}, {"date": "2024-06-03", "close": 16.4, "volume": 28082.0}, {"date": "2024-06-04", "close": 17.3, "volume": 23572.0}, {"date": "2024-06-05", "close": 17.8, "volume": 34262.0}, {"date": "2024-06-06", "close": 18.3, "volume": 45759.0}, {"date": "2024-06-07", "close": 17.1, "volume": 36197.0}, {"date": "2024-06-10", "close": 16.8, "volume": 31804.0}, {"date": "2024-06-11", "close": 16.8, "volume": 21760.0}, {"date": "2024-06-12", "close": 17.8, "volume": 58968.0}, {"date": "2024-06-13", "close": 18.5, "volume": 23707.0}, {"date": "2024-06-14", "close": 18.2, "volume": 26712.0}, {"date": "2024-06-17", "close": 17.4, "volume": 20766.0}, {"date": "2024-06-18", "close": 16.5, "volume": 29989.0}, {"date": "2024-06-20", "close": 16.4, "volume": 25501.0}, {"date": "2024-06-21", "close": 15.9, "volume": 62308.0}, {"date": "2024-06-24", "close": 15.4, "volume": 57500.0}, {"date": "2024-06-25", "close": 15.1, "volume": 40806.0}, {"date": "2024-06-26", "close": 15.0, "volume": 58310.0}, {"date": "2024-06-27", "close": 15.45, "volume": 52695.0}, {"date": "2024-06-28", "close": 15.7, "volume": 809493.0}, {"date": "2024-07-01", "close": 14.8, "volume": 52713.0}, {"date": "2024-07-02", "close": 14.4, "volume": 24971.0}, {"date": "2024-07-03", "close": 14.7, "volume": 16195.0}, {"date": "2024-07-05", "close": 13.4, "volume": 34154.0}, {"date": "2024-07-08", "close": 13.8, "volume": 64484.0}, {"date": "2024-07-09", "close": 13.5, "volume": 29379.0}, {"date": "2024-07-10", "close": 13.4, "volume": 14246.0}, {"date": "2024-07-11", "close": 14.4, "volume": 37839.0}, {"date": "2024-07-12", "close": 14.1, "volume": 25345.0}, {"date": "2024-07-15", "close": 14.2, "volume": 34284.0}, {"date": "2024-07-16", "close": 15.3, "volume": 42050.0}, {"date": "2024-07-17", "close": 15.3, "volume": 47141.0}, {"date": "2024-07-18", "close": 15.4, "volume": 56461.0}, {"date": "2024-07-19", "close": 14.9, "volume": 29456.0}, {"date": "2024-07-22", "close": 14.9, "volume": 22647.0}, {"date": "2024-07-23", "close": 15.5, "volume": 27619.0}, {"date": "2024-07-24", "close": 14.8, "volume": 22965.0}, {"date": "2024-07-25", "close": 16.1, "volume": 71888.0}, {"date": "2024-07-26", "close": 16.4, "volume": 26503.0}, {"date": "2024-07-29", "close": 16.0, "volume": 19773.0}, {"date": "2024-07-30", "close": 16.45, "volume": 26743.0}, {"date": "2024-07-31", "close": 17.0, "volume": 45294.0}, {"date": "2024-08-01", "close": 16.15, "volume": 44425.0}, {"date": "2024-08-02", "close": 15.6, "volume": 25106.0}, {"date": "2024-08-05", "close": 14.8, "volume": 37401.0}, {"date": "2024-08-06", "close": 15.1, "volume": 20626.0}, {"date": "2024-08-07", "close": 14.2, "volume": 27130.0}, {"date": "2024-08-08", "close": 15.2, "volume": 20492.0}, {"date": "2024-08-09", "close": 14.7, "volume": 13044.0}, {"date": "2024-08-12", "close": 14.9, "volume": 25770.0}, {"date": "2024-08-13", "close": 15.8, "volume": 47763.0}, {"date": "2024-08-14", "close": 15.8, "volume": 14391.0}, {"date": "2024-08-15", "close": 16.6, "volume": 26098.0}, {"date": "2024-08-16", "close": 17.1, "volume": 20944.0}, {"date": "2024-08-19", "close": 16.6, "volume": 23422.0}, {"date": "2024-08-20", "close": 17.45, "volume": 17316.0}, {"date": "2024-08-21", "close": 17.5, "volume": 25612.0}, {"date": "2024-08-22", "close": 16.7, "volume": 14560.0}, {"date": "2024-08-23", "close": 17.5, "volume": 34143.0}, {"date": "2024-08-26", "close": 18.0, "volume": 45111.0}, {"date": "2024-08-27", "close": 17.9, "volume": 22783.0}, {"date": "2024-08-28", "close": 17.4, "volume": 15316.0}, {"date": "2024-08-29", "close": 17.5, "volume": 20579.0}, {"date": "2024-08-30", "close": 17.4, "volume": 11334.0}, {"date": "2024-09-03", "close": 15.8, "volume": 38757.0}, {"date": "2024-09-04", "close": 16.0, "volume": 14140.0}, {"date": "2024-09-05", "close": 15.8, "volume": 8321.0}, {"date": "2024-09-06", "close": 15.2, "volume": 15098.0}, {"date": "2024-09-09", "close": 15.3, "volume": 13405.0}, {"date": "2024-09-10", "close": 14.3, "volume": 17463.0}, {"date": "2024-09-11", "close": 15.0, "volume": 15372.0}, {"date": "2024-09-12", "close": 15.0, "volume": 15253.0}, {"date": "2024-09-13", "close": 14.7, "volume": 21850.0}, {"date": "2024-09-16", "close": 14.7, "volume": 10043.0}, {"date": "2024-09-17", "close": 14.8, "volume": 11699.0}, {"date": "2024-09-18", "close": 14.3, "volume": 13692.0}, {"date": "2024-09-19", "close": 14.5, "volume": 48785.0}, {"date": "2024-09-20", "close": 13.8, "volume": 139863.0}, {"date": "2024-09-23", "close": 12.0, "volume": 60915.0}, {"date": "2024-09-24", "close": 10.95, "volume": 86093.0}, {"date": "2024-09-25", "close": 11.8, "volume": 56586.0}, {"date": "2024-09-26", "close": 11.5, "volume": 36283.0}, {"date": "2024-09-27", "close": 10.6, "volume": 48033.0}, {"date": "2024-09-30", "close": 9.488, "volume": 80723.0}, {"date": "2024-10-01", "close": 7.3, "volume": 709669.0}, {"date": "2024-10-02", "close": 7.498, "volume": 165171.0}, {"date": "2024-10-03", "close": 6.92, "volume": 116251.0}, {"date": "2024-10-04", "close": 6.8, "volume": 52973.0}, {"date": "2024-10-07", "close": 6.262, "volume": 65792.0}, {"date": "2024-10-08", "close": 6.436, "volume": 71192.0}, {"date": "2024-10-09", "close": 7.444, "volume": 140966.0}, {"date": "2024-10-10", "close": 7.064, "volume": 98851.0}, {"date": "2024-10-11", "close": 7.076, "volume": 43837.0}, {"date": "2024-10-14", "close": 6.55, "volume": 37390.0}, {"date": "2024-10-15", "close": 6.131, "volume": 93378.0}, {"date": "2024-10-16", "close": 6.726, "volume": 45956.0}, {"date": "2024-10-17", "close": 6.641, "volume": 19051.0}, {"date": "2024-10-18", "close": 6.488, "volume": 61204.0}, {"date": "2024-10-21", "close": 6.126, "volume": 98514.0}, {"date": "2024-10-22", "close": 6.234, "volume": 34086.0}, {"date": "2024-10-23", "close": 6.128, "volume": 27966.0}, {"date": "2024-10-24", "close": 5.62, "volume": 82564.0}, {"date": "2024-10-25", "close": 5.849, "volume": 29504.0}, {"date": "2024-10-28", "close": 6.606, "volume": 84143.0}, {"date": "2024-10-29", "close": 6.219, "volume": 34673.0}, {"date": "2024-10-30", "close": 6.716, "volume": 88057.0}, {"date": "2024-10-31", "close": 6.9, "volume": 103601.0}, {"date": "2024-11-01", "close": 7.744, "volume": 132959.0}, {"date": "2024-11-04", "close": 7.309, "volume": 25009.0}, {"date": "2024-11-05", "close": 7.058, "volume": 35112.0}, {"date": "2024-11-06", "close": 9.068, "volume": 125604.0}, {"date": "2024-11-07", "close": 8.508, "volume": 78470.0}, {"date": "2024-11-08", "close": 8.86, "volume": 21188.0}, {"date": "2024-11-11", "close": 9.08, "volume": 72147.0}, {"date": "2024-11-12", "close": 8.9, "volume": 35554.0}, {"date": "2024-11-13", "close": 8.908, "volume": 37822.0}, {"date": "2024-11-14", "close": 8.255, "volume": 33077.0}, {"date": "2024-11-15", "close": 7.8, "volume": 29211.0}, {"date": "2024-11-18", "close": 8.002, "volume": 17663.0}, {"date": "2024-11-19", "close": 7.699, "volume": 16191.0}, {"date": "2024-11-20", "close": 7.971, "volume": 31342.0}, {"date": "2024-11-21", "close": 8.31, "volume": 17447.0}, {"date": "2024-11-22", "close": 8.777, "volume": 24981.0}, {"date": "2024-11-25", "close": 9.05, "volume": 23196.0}, {"date": "2024-11-26", "close": 9.402, "volume": 65865.0}, {"date": "2024-11-27", "close": 9.7, "volume": 49601.0}, {"date": "2024-11-29", "close": 10.0, "volume": 26043.0}, {"date": "2024-12-02", "close": 9.496, "volume": 28532.0}, {"date": "2024-12-03", "close": 10.5, "volume": 25144.0}, {"date": "2024-12-04", "close": 10.3, "volume": 16871.0}, {"date": "2024-12-05", "close": 10.6, "volume": 31576.0}, {"date": "2024-12-06", "close": 10.6, "volume": 16960.0}, {"date": "2024-12-09", "close": 10.4, "volume": 21910.0}, {"date": "2024-12-10", "close": 11.4, "volume": 50755.0}, {"date": "2024-12-11", "close": 11.6, "volume": 50218.0}, {"date": "2024-12-12", "close": 10.5, "volume": 35897.0}, {"date": "2024-12-13", "close": 10.2, "volume": 28301.0}, {"date": "2024-12-16", "close": 10.3, "volume": 37043.0}, {"date": "2024-12-17", "close": 10.2, "volume": 18144.0}, {"date": "2024-12-18", "close": 10.5, "volume": 74515.0}, {"date": "2024-12-19", "close": 10.9, "volume": 36756.0}, {"date": "2024-12-20", "close": 12.2, "volume": 131753.0}, {"date": "2024-12-23", "close": 11.8, "volume": 33107.0}, {"date": "2024-12-24", "close": 11.5, "volume": 10500.0}, {"date": "2024-12-26", "close": 11.8, "volume": 15622.0}, {"date": "2024-12-27", "close": 11.9, "volume": 32191.0}, {"date": "2024-12-30", "close": 14.7, "volume": 262709.0}, {"date": "2024-12-31", "close": 14.7, "volume": 154769.0}, {"date": "2025-01-02", "close": 12.4, "volume": 92093.0}, {"date": "2025-01-03", "close": 13.7, "volume": 35970.0}, {"date": "2025-01-06", "close": 12.8, "volume": 43044.0}, {"date": "2025-01-07", "close": 13.0, "volume": 32195.0}, {"date": "2025-01-08", "close": 11.9, "volume": 30227.0}, {"date": "2025-01-10", "close": 12.0, "volume": 28819.0}, {"date": "2025-01-13", "close": 11.4, "volume": 27312.0}, {"date": "2025-01-14", "close": 11.8, "volume": 27125.0}, {"date": "2025-01-15", "close": 11.5, "volume": 20458.0}, {"date": "2025-01-16", "close": 11.7, "volume": 46605.0}, {"date": "2025-01-17", "close": 11.8, "volume": 29145.0}, {"date": "2025-01-21", "close": 12.0, "volume": 28878.0}, {"date": "2025-01-22", "close": 11.5, "volume": 15647.0}, {"date": "2025-01-23", "close": 12.6, "volume": 65972.0}, {"date": "2025-01-24", "close": 12.0, "volume": 28005.0}, {"date": "2025-01-27", "close": 11.6, "volume": 25007.0}, {"date": "2025-01-28", "close": 11.7, "volume": 22578.0}, {"date": "2025-01-29", "close": 11.5, "volume": 19184.0}, {"date": "2025-01-30", "close": 12.0, "volume": 22600.0}, {"date": "2025-01-31", "close": 14.5, "volume": 668389.0}, {"date": "2025-02-03", "close": 13.1, "volume": 112583.0}, {"date": "2025-02-04", "close": 12.35, "volume": 84434.0}, {"date": "2025-02-05", "close": 12.45, "volume": 66057.0}, {"date": "2025-02-06", "close": 11.4, "volume": 37210.0}, {"date": "2025-02-07", "close": 11.7, "volume": 55863.0}, {"date": "2025-02-10", "close": 12.0, "volume": 26320.0}, {"date": "2025-02-11", "close": 11.8, "volume": 32525.0}, {"date": "2025-02-12", "close": 11.8, "volume": 47824.0}, {"date": "2025-02-13", "close": 9.603, "volume": 200634.0}, {"date": "2025-02-14", "close": 9.252, "volume": 50027.0}, {"date": "2025-02-18", "close": 8.433, "volume": 83136.0}, {"date": "2025-02-19", "close": 8.805, "volume": 43524.0}, {"date": "2025-02-20", "close": 8.96, "volume": 30986.0}, {"date": "2025-02-21", "close": 8.422, "volume": 59752.0}, {"date": "2025-02-24", "close": 8.26, "volume": 41395.0}, {"date": "2025-02-25", "close": 7.991, "volume": 21023.0}, {"date": "2025-02-26", "close": 7.579, "volume": 45783.0}, {"date": "2025-02-27", "close": 7.662, "volume": 54965.0}, {"date": "2025-02-28", "close": 7.744, "volume": 21816.0}, {"date": "2025-03-03", "close": 7.388, "volume": 33524.0}, {"date": "2025-03-04", "close": 7.2, "volume": 25446.0}, {"date": "2025-03-05", "close": 7.37, "volume": 16666.0}, {"date": "2025-03-06", "close": 7.916, "volume": 32349.0}, {"date": "2025-03-07", "close": 7.301, "volume": 27694.0}, {"date": "2025-03-10", "close": 6.865, "volume": 39678.0}, {"date": "2025-03-11", "close": 6.889, "volume": 24060.0}, {"date": "2025-03-12", "close": 7.296, "volume": 23853.0}, {"date": "2025-03-13", "close": 6.821, "volume": 15410.0}, {"date": "2025-03-14", "close": 7.549, "volume": 50419.0}, {"date": "2025-03-17", "close": 7.803, "volume": 26588.0}, {"date": "2025-03-18", "close": 6.951, "volume": 31778.0}, {"date": "2025-03-19", "close": 7.202, "volume": 11535.0}, {"date": "2025-03-20", "close": 8.163, "volume": 89924.0}, {"date": "2025-03-21", "close": 8.46, "volume": 48235.0}, {"date": "2025-03-24", "close": 8.551, "volume": 36392.0}, {"date": "2025-03-25", "close": 8.184, "volume": 33258.0}, {"date": "2025-03-26", "close": 8.122, "volume": 8645.0}, {"date": "2025-03-27", "close": 7.724, "volume": 12454.0}, {"date": "2025-03-28", "close": 7.26, "volume": 14921.0}, {"date": "2025-03-31", "close": 6.99, "volume": 24710.0}, {"date": "2025-04-01", "close": 7.002, "volume": 16176.0}, {"date": "2025-04-02", "close": 7.158, "volume": 19765.0}, {"date": "2025-04-03", "close": 6.232, "volume": 32846.0}, {"date": "2025-04-04", "close": 6.13, "volume": 69310.0}, {"date": "2025-04-07", "close": 5.879, "volume": 59703.0}, {"date": "2025-04-08", "close": 6.0, "volume": 44409.0}, {"date": "2025-04-09", "close": 6.896, "volume": 37948.0}, {"date": "2025-04-10", "close": 6.838, "volume": 15710.0}, {"date": "2025-04-11", "close": 7.249, "volume": 37875.0}, {"date": "2025-04-14", "close": 6.601, "volume": 40186.0}, {"date": "2025-04-15", "close": 6.201, "volume": 31596.0}, {"date": "2025-04-16", "close": 6.569, "volume": 41241.0}, {"date": "2025-04-17", "close": 6.421, "volume": 35566.0}, {"date": "2025-04-21", "close": 6.143, "volume": 16837.0}, {"date": "2025-04-22", "close": 6.38, "volume": 17206.0}, {"date": "2025-04-23", "close": 6.449, "volume": 15975.0}, {"date": "2025-04-24", "close": 6.347, "volume": 29669.0}, {"date": "2025-04-25", "close": 6.097, "volume": 29342.0}, {"date": "2025-04-28", "close": 6.551, "volume": 32181.0}, {"date": "2025-04-29", "close": 7.537, "volume": 48597.0}, {"date": "2025-04-30", "close": 8.784, "volume": 199634.0}, {"date": "2025-05-01", "close": 7.175, "volume": 66158.0}, {"date": "2025-05-02", "close": 7.206, "volume": 24860.0}, {"date": "2025-05-05", "close": 6.901, "volume": 57149.0}, {"date": "2025-05-06", "close": 6.942, "volume": 19820.0}, {"date": "2025-05-07", "close": 7.02, "volume": 12000.0}, {"date": "2025-05-08", "close": 7.079, "volume": 13606.0}, {"date": "2025-05-09", "close": 7.193, "volume": 12606.0}, {"date": "2025-05-12", "close": 7.562, "volume": 16895.0}, {"date": "2025-05-13", "close": 7.486, "volume": 12147.0}, {"date": "2025-05-14", "close": 7.344, "volume": 22347.0}, {"date": "2025-05-15", "close": 8.999, "volume": 139304.0}, {"date": "2025-05-16", "close": 9.557, "volume": 57096.0}, {"date": "2025-05-19", "close": 8.9, "volume": 14876.0}, {"date": "2025-05-20", "close": 8.365, "volume": 7751.0}, {"date": "2025-05-21", "close": 8.186, "volume": 11816.0}, {"date": "2025-05-22", "close": 7.885, "volume": 20914.0}, {"date": "2025-05-23", "close": 7.646, "volume": 15975.0}, {"date": "2025-05-27", "close": 7.595, "volume": 23769.0}, {"date": "2025-05-28", "close": 7.842, "volume": 42618.0}, {"date": "2025-05-29", "close": 7.396, "volume": 32458.0}, {"date": "2025-05-30", "close": 7.39, "volume": 24633.0}, {"date": "2025-06-02", "close": 7.379, "volume": 18174.0}, {"date": "2025-06-03", "close": 7.569, "volume": 16935.0}, {"date": "2025-06-04", "close": 8.103, "volume": 28167.0}, {"date": "2025-06-05", "close": 8.398, "volume": 29292.0}, {"date": "2025-06-06", "close": 8.64, "volume": 29832.0}, {"date": "2025-06-09", "close": 8.2, "volume": 20990.0}, {"date": "2025-06-10", "close": 8.41, "volume": 20433.0}, {"date": "2025-06-11", "close": 8.656, "volume": 45272.0}, {"date": "2025-06-12", "close": 8.205, "volume": 22720.0}, {"date": "2025-06-13", "close": 7.974, "volume": 32282.0}, {"date": "2025-06-16", "close": 8.64, "volume": 60621.0}, {"date": "2025-06-17", "close": 8.632, "volume": 71960.0}, {"date": "2025-06-18", "close": 7.677, "volume": 69701.0}, {"date": "2025-06-20", "close": 7.181, "volume": 47340.0}, {"date": "2025-06-23", "close": 7.545, "volume": 39213.0}, {"date": "2025-06-24", "close": 7.372, "volume": 58148.0}, {"date": "2025-06-25", "close": 8.195, "volume": 69476.0}, {"date": "2025-06-26", "close": 8.019, "volume": 27918.0}, {"date": "2025-06-27", "close": 7.315, "volume": 948254.0}, {"date": "2025-06-30", "close": 7.549, "volume": 36549.0}, {"date": "2025-07-01", "close": 8.612, "volume": 63499.0}, {"date": "2025-07-02", "close": 9.05, "volume": 50040.0}, {"date": "2025-07-03", "close": 8.846, "volume": 51405.0}, {"date": "2025-07-07", "close": 8.501, "volume": 44384.0}, {"date": "2025-07-08", "close": 7.669, "volume": 68794.0}, {"date": "2025-07-09", "close": 7.967, "volume": 38032.0}, {"date": "2025-07-10", "close": 7.7, "volume": 32085.0}, {"date": "2025-07-11", "close": 7.555, "volume": 41851.0}, {"date": "2025-07-14", "close": 7.731, "volume": 28735.0}, {"date": "2025-07-15", "close": 7.501, "volume": 40414.0}, {"date": "2025-07-16", "close": 7.7, "volume": 415121.0}, {"date": "2025-07-17", "close": 7.2, "volume": 85073.0}, {"date": "2025-07-18", "close": 6.86, "volume": 117853.0}, {"date": "2025-07-21", "close": 6.629, "volume": 96004.0}, {"date": "2025-07-22", "close": 6.798, "volume": 46360.0}, {"date": "2025-07-23", "close": 7.113, "volume": 50580.0}, {"date": "2025-07-24", "close": 7.354, "volume": 84946.0}, {"date": "2025-07-25", "close": 7.26, "volume": 26195.0}, {"date": "2025-07-28", "close": 7.275, "volume": 73200.0}, {"date": "2025-07-29", "close": 6.897, "volume": 61299.0}, {"date": "2025-07-30", "close": 6.68, "volume": 38368.0}, {"date": "2025-07-31", "close": 6.542, "volume": 46845.0}, {"date": "2025-08-01", "close": 6.481, "volume": 69972.0}, {"date": "2025-08-04", "close": 6.52, "volume": 37678.0}, {"date": "2025-08-05", "close": 6.504, "volume": 39973.0}, {"date": "2025-08-06", "close": 6.389, "volume": 23656.0}, {"date": "2025-08-07", "close": 6.34, "volume": 20285.0}, {"date": "2025-08-08", "close": 6.053, "volume": 95228.0}, {"date": "2025-08-11", "close": 6.011, "volume": 23162.0}, {"date": "2025-08-12", "close": 6.199, "volume": 30887.0}, {"date": "2025-08-13", "close": 6.54, "volume": 82912.0}, {"date": "2025-08-14", "close": 6.492, "volume": 165026.0}, {"date": "2025-08-15", "close": 6.375, "volume": 94425.0}, {"date": "2025-08-18", "close": 6.26, "volume": 44527.0}, {"date": "2025-08-19", "close": 6.109, "volume": 65621.0}, {"date": "2025-08-20", "close": 5.87, "volume": 61591.0}, {"date": "2025-08-21", "close": 5.9, "volume": 92879.0}, {"date": "2025-08-22", "close": 6.008, "volume": 63494.0}, {"date": "2025-08-25", "close": 5.945, "volume": 58077.0}, {"date": "2025-08-26", "close": 5.4, "volume": 117581.0}, {"date": "2025-08-27", "close": 5.903, "volume": 68297.0}, {"date": "2025-08-28", "close": 5.658, "volume": 75453.0}, {"date": "2025-08-29", "close": 5.5, "volume": 101884.0}, {"date": "2025-09-02", "close": 5.036, "volume": 112261.0}, {"date": "2025-09-03", "close": 4.958, "volume": 79875.0}, {"date": "2025-09-04", "close": 4.477, "volume": 65051.0}, {"date": "2025-09-05", "close": 4.435, "volume": 88186.0}, {"date": "2025-09-08", "close": 4.523, "volume": 75372.0}, {"date": "2025-09-09", "close": 4.93, "volume": 93375.0}, {"date": "2025-09-10", "close": 5.079, "volume": 78479.0}, {"date": "2025-09-11", "close": 5.322, "volume": 164429.0}, {"date": "2025-09-12", "close": 5.7421, "volume": 131389.0}, {"date": "2025-09-15", "close": 5.25, "volume": 104718.0}, {"date": "2025-09-16", "close": 5.319, "volume": 36015.0}, {"date": "2025-09-17", "close": 4.775, "volume": 93629.0}, {"date": "2025-09-18", "close": 5.231, "volume": 108915.0}, {"date": "2025-09-19", "close": 5.146, "volume": 62250.0}, {"date": "2025-09-22", "close": 5.054, "volume": 39307.0}, {"date": "2025-09-23", "close": 4.95, "volume": 23947.0}, {"date": "2025-09-24", "close": 4.644, "volume": 78994.0}, {"date": "2025-09-25", "close": 4.534, "volume": 54796.0}, {"date": "2025-09-26", "close": 4.82, "volume": 295459.0}, {"date": "2025-09-29", "close": 4.5, "volume": 128731.0}, {"date": "2025-09-30", "close": 4.13, "volume": 153212.0}, {"date": "2025-10-01", "close": 4.28, "volume": 124041.0}, {"date": "2025-10-02", "close": 4.29, "volume": 129549.0}, {"date": "2025-10-03", "close": 4.29, "volume": 202850.0}, {"date": "2025-10-06", "close": 4.13, "volume": 79045.0}, {"date": "2025-10-07", "close": 4.12, "volume": 77997.0}, {"date": "2025-10-08", "close": 4.25, "volume": 145219.0}, {"date": "2025-10-09", "close": 4.19, "volume": 111709.0}, {"date": "2025-10-10", "close": 3.98, "volume": 210499.0}, {"date": "2025-10-13", "close": 4.2, "volume": 239342.0}, {"date": "2025-10-14", "close": 4.46, "volume": 115707.0}, {"date": "2025-10-15", "close": 4.84, "volume": 119775.0}, {"date": "2025-10-16", "close": 4.6, "volume": 73449.0}, {"date": "2025-10-17", "close": 4.5, "volume": 66730.0}, {"date": "2025-10-20", "close": 4.65, "volume": 71295.0}, {"date": "2025-10-21", "close": 5.27, "volume": 199587.0}, {"date": "2025-10-22", "close": 5.16, "volume": 221493.0}, {"date": "2025-10-23", "close": 5.64, "volume": 92523.0}, {"date": "2025-10-24", "close": 5.55, "volume": 166586.0}, {"date": "2025-10-27", "close": 5.38, "volume": 110323.0}, {"date": "2025-10-28", "close": 5.31, "volume": 115581.0}, {"date": "2025-10-29", "close": 5.26, "volume": 109696.0}, {"date": "2025-10-30", "close": 5.37, "volume": 65783.0}, {"date": "2025-10-31", "close": 5.6, "volume": 114560.0}, {"date": "2025-11-03", "close": 5.19, "volume": 130832.0}, {"date": "2025-11-04", "close": 5.17, "volume": 39661.0}, {"date": "2025-11-05", "close": 5.22, "volume": 23623.0}, {"date": "2025-11-06", "close": 5.16, "volume": 33500.0}, {"date": "2025-11-07", "close": 5.01, "volume": 86837.0}, {"date": "2025-11-10", "close": 4.84, "volume": 48552.0}, {"date": "2025-11-11", "close": 4.93, "volume": 100746.0}, {"date": "2025-11-12", "close": 5.09, "volume": 172421.0}, {"date": "2025-11-13", "close": 4.29, "volume": 468838.0}, {"date": "2025-11-14", "close": 4.51, "volume": 160804.0}, {"date": "2025-11-17", "close": 4.36, "volume": 64999.0}, {"date": "2025-11-18", "close": 4.41, "volume": 118017.0}, {"date": "2025-11-19", "close": 4.58, "volume": 66834.0}, {"date": "2025-11-20", "close": 4.33, "volume": 51716.0}, {"date": "2025-11-21", "close": 4.35, "volume": 67907.0}, {"date": "2025-11-24", "close": 4.47, "volume": 53811.0}, {"date": "2025-11-25", "close": 4.57, "volume": 52701.0}, {"date": "2025-11-26", "close": 4.53, "volume": 90437.0}, {"date": "2025-11-28", "close": 4.7, "volume": 44907.0}, {"date": "2025-12-01", "close": 4.64, "volume": 56143.0}, {"date": "2025-12-02", "close": 4.76, "volume": 120663.0}, {"date": "2025-12-03", "close": 4.69, "volume": 143239.0}, {"date": "2025-12-04", "close": 4.61, "volume": 252758.0}, {"date": "2025-12-05", "close": 4.9, "volume": 172779.0}, {"date": "2025-12-08", "close": 5.01, "volume": 78690.0}, {"date": "2025-12-09", "close": 5.13, "volume": 81731.0}, {"date": "2025-12-10", "close": 5.32, "volume": 160637.0}, {"date": "2025-12-11", "close": 5.14, "volume": 109897.0}, {"date": "2025-12-12", "close": 5.15, "volume": 90436.0}, {"date": "2025-12-15", "close": 4.89, "volume": 107470.0}, {"date": "2025-12-16", "close": 5.1, "volume": 51395.0}, {"date": "2025-12-17", "close": 4.71, "volume": 206627.0}, {"date": "2025-12-18", "close": 4.69, "volume": 380879.0}, {"date": "2025-12-19", "close": 4.76, "volume": 48840.0}, {"date": "2025-12-22", "close": 4.3, "volume": 218049.0}, {"date": "2025-12-23", "close": 4.25, "volume": 62560.0}, {"date": "2025-12-24", "close": 4.39, "volume": 22845.0}, {"date": "2025-12-26", "close": 4.41, "volume": 56352.0}, {"date": "2025-12-29", "close": 4.22, "volume": 98136.0}, {"date": "2025-12-30", "close": 4.19, "volume": 85421.0}, {"date": "2025-12-31", "close": 4.72, "volume": 276667.0}, {"date": "2026-01-02", "close": 4.54, "volume": 28405.0}, {"date": "2026-01-05", "close": 4.48, "volume": 24189.0}, {"date": "2026-01-06", "close": 4.46, "volume": 19335.0}, {"date": "2026-01-07", "close": 4.21, "volume": 42116.0}, {"date": "2026-01-08", "close": 4.03, "volume": 122792.0}, {"date": "2026-01-09", "close": 4.11, "volume": 119759.0}, {"date": "2026-01-12", "close": 3.99, "volume": 27818.0}, {"date": "2026-01-13", "close": 3.96, "volume": 42370.0}, {"date": "2026-01-14", "close": 4.11, "volume": 25446.0}, {"date": "2026-01-15", "close": 4.31, "volume": 29313.0}, {"date": "2026-01-16", "close": 4.27, "volume": 26098.0}, {"date": "2026-01-20", "close": 4.11, "volume": 51832.0}, {"date": "2026-01-21", "close": 4.28, "volume": 46091.0}, {"date": "2026-01-22", "close": 4.57, "volume": 41940.0}, {"date": "2026-01-23", "close": 4.52, "volume": 20953.0}, {"date": "2026-01-26", "close": 4.38, "volume": 69070.0}, {"date": "2026-01-27", "close": 4.47, "volume": 40069.0}, {"date": "2026-01-28", "close": 4.63, "volume": 39766.0}, {"date": "2026-01-29", "close": 4.65, "volume": 68021.0}, {"date": "2026-01-30", "close": 4.81, "volume": 64147.0}, {"date": "2026-02-02", "close": 4.58, "volume": 132270.0}, {"date": "2026-02-03", "close": 4.41, "volume": 14734.0}, {"date": "2026-02-04", "close": 4.43, "volume": 78562.0}, {"date": "2026-02-05", "close": 4.18, "volume": 94520.0}, {"date": "2026-02-06", "close": 5.08, "volume": 141418.0}, {"date": "2026-02-09", "close": 5.13, "volume": 53576.0}, {"date": "2026-02-10", "close": 4.69, "volume": 81159.0}, {"date": "2026-02-11", "close": 4.955, "volume": 44145.0}, {"date": "2026-02-12", "close": 4.8, "volume": 237459.0}, {"date": "2026-02-13", "close": 5.19, "volume": 58755.0}, {"date": "2026-02-17", "close": 4.955, "volume": 18103.0}, {"date": "2026-02-18", "close": 5.2, "volume": 49882.0}, {"date": "2026-02-19", "close": 4.99, "volume": 73733.0}, {"date": "2026-02-20", "close": 4.96, "volume": 56675.0}, {"date": "2026-02-23", "close": 5.14, "volume": 133856.0}, {"date": "2026-02-24", "close": 5.43, "volume": 205113.0}, {"date": "2026-02-25", "close": 5.43, "volume": 80622.0}, {"date": "2026-02-26", "close": 5.49, "volume": 57572.0}, {"date": "2026-02-27", "close": 5.49, "volume": 91117.0}, {"date": "2026-03-02", "close": 5.27, "volume": 38483.0}, {"date": "2026-03-03", "close": 5.18, "volume": 64856.0}, {"date": "2026-03-04", "close": 5.27, "volume": 21839.0}, {"date": "2026-03-05", "close": 5.265, "volume": 57299.0}, {"date": "2026-03-06", "close": 5.07, "volume": 189770.0}, {"date": "2026-03-09", "close": 5.16, "volume": 53797.0}, {"date": "2026-03-10", "close": 5.1, "volume": 110605.0}, {"date": "2026-03-11", "close": 5.19, "volume": 54937.0}, {"date": "2026-03-12", "close": 5.05, "volume": 89483.0}, {"date": "2026-03-13", "close": 5.11, "volume": 72494.0}, {"date": "2026-03-16", "close": 5.29, "volume": 93763.0}, {"date": "2026-03-17", "close": 5.35, "volume": 40077.0}, {"date": "2026-03-18", "close": 5.57, "volume": 80001.0}, {"date": "2026-03-19", "close": 5.48, "volume": 129499.0}, {"date": "2026-03-20", "close": 5.46, "volume": 71496.0}, {"date": "2026-03-23", "close": 5.69, "volume": 34855.0}, {"date": "2026-03-24", "close": 4.98, "volume": 117613.0}, {"date": "2026-03-25", "close": 5.13, "volume": 38870.0}, {"date": "2026-03-26", "close": 4.89, "volume": 80077.0}, {"date": "2026-03-27", "close": 4.77, "volume": 71877.0}, {"date": "2026-03-30", "close": 4.66, "volume": 72120.0}, {"date": "2026-03-31", "close": 5.1, "volume": 93974.0}, {"date": "2026-04-01", "close": 4.68, "volume": 60368.0}, {"date": "2026-04-02", "close": 4.83, "volume": 14006.0}, {"date": "2026-04-06", "close": 4.9, "volume": 12728.0}, {"date": "2026-04-07", "close": 4.82, "volume": 19857.0}, {"date": "2026-04-08", "close": 4.64, "volume": 271541.0}, {"date": "2026-04-09", "close": 4.68, "volume": 55183.0}, {"date": "2026-04-10", "close": 4.62, "volume": 38812.0}, {"date": "2026-04-13", "close": 4.58, "volume": 19855.0}, {"date": "2026-04-14", "close": 4.31, "volume": 296407.0}, {"date": "2026-04-15", "close": 4.34, "volume": 123390.0}, {"date": "2026-04-16", "close": 4.38, "volume": 21365.0}, {"date": "2026-04-17", "close": 4.44, "volume": 29216.0}, {"date": "2026-04-20", "close": 4.81, "volume": 87359.0}, {"date": "2026-04-21", "close": 4.94, "volume": 67867.0}, {"date": "2026-04-22", "close": 5.05, "volume": 71980.0}, {"date": "2026-04-23", "close": 5.03, "volume": 59403.0}, {"date": "2026-04-24", "close": 5.08, "volume": 60514.0}, {"date": "2026-04-27", "close": 5.84, "volume": 309860.0}, {"date": "2026-04-28", "close": 5.24, "volume": 48633.0}, {"date": "2026-04-29", "close": 5.13, "volume": 101494.0}, {"date": "2026-04-30", "close": 5.35, "volume": 113864.0}, {"date": "2026-05-01", "close": 5.38, "volume": 53482.0}, {"date": "2026-05-04", "close": 5.18, "volume": 39591.0}, {"date": "2026-05-05", "close": 5.4, "volume": 24812.0}, {"date": "2026-05-06", "close": 5.27, "volume": 36152.0}, {"date": "2026-05-07", "close": 5.39, "volume": 60534.0}, {"date": "2026-05-08", "close": 5.27, "volume": 5305.0}, {"date": "2026-05-11", "close": 5.04, "volume": 45429.0}, {"date": "2026-05-12", "close": 5.06, "volume": 36855.0}, {"date": "2026-05-13", "close": 5.53, "volume": 90733.0}, {"date": "2026-05-14", "close": 5.44, "volume": 40990.0}, {"date": "2026-05-15", "close": 5.28, "volume": 49417.0}, {"date": "2026-05-18", "close": 6.22, "volume": 154349.0}, {"date": "2026-05-19", "close": 6.51, "volume": 110058.0}, {"date": "2026-05-20", "close": 6.32, "volume": 37639.0}, {"date": "2026-05-21", "close": 6.46, "volume": 87476.0}, {"date": "2026-05-22", "close": 6.94, "volume": 253098.0}, {"date": "2026-05-26", "close": 7.02, "volume": 135208.0}, {"date": "2026-05-27", "close": 6.92, "volume": 77724.0}, {"date": "2026-05-28", "close": 6.6, "volume": 184059.0}, {"date": "2026-05-29", "close": 6.62, "volume": 68703.0}, {"date": "2026-06-01", "close": 6.67, "volume": 75442.0}, {"date": "2026-06-02", "close": 6.7, "volume": 31771.0}, {"date": "2026-06-03", "close": 6.27, "volume": 135798.0}, {"date": "2026-06-04", "close": 6.45, "volume": 110279.0}, {"date": "2026-06-05", "close": 6.02, "volume": 37510.0}, {"date": "2026-06-08", "close": 6.415, "volume": 48718.0}, {"date": "2026-06-09", "close": 6.14, "volume": 65191.0}, {"date": "2026-06-10", "close": 6.28, "volume": 23077.0}, {"date": "2026-06-11", "close": 6.28, "volume": 37463.0}, {"date": "2026-06-12", "close": 6.26, "volume": 45672.0}, {"date": "2026-06-15", "close": 6.04, "volume": 39213.0}, {"date": "2026-06-16", "close": 6.28, "volume": 99559.0}, {"date": "2026-06-17", "close": 6.35, "volume": 62041.0}, {"date": "2026-06-18", "close": 6.21, "volume": 35542.0}, {"date": "2026-06-22", "close": 6.1, "volume": 25428.0}, {"date": "2026-06-23", "close": 6.08, "volume": 30557.0}, {"date": "2026-06-24", "close": 5.34, "volume": 234185.0}, {"date": "2026-06-25", "close": 5.47, "volume": 98710.0}, {"date": "2026-06-26", "close": 6.2, "volume": 159566.0}, {"date": "2026-06-29", "close": 6.64, "volume": 214954.0}, {"date": "2026-06-30", "close": 6.4, "volume": 95703.0}, {"date": "2026-07-01", "close": 5.91, "volume": 33175.0}, {"date": "2026-07-02", "close": 5.66, "volume": 111488.0}, {"date": "2026-07-06", "close": 5.45, "volume": 32286.0}, {"date": "2026-07-07", "close": 5.15, "volume": 26518.0}, {"date": "2026-07-08", "close": 4.94, "volume": 67597.0}, {"date": "2026-07-09", "close": 5.22, "volume": 34343.0}, {"date": "2026-07-10", "close": 5.23, "volume": 7625.0}, {"date": "2026-07-13", "close": 5.09, "volume": 12642.0}, {"date": "2026-07-14", "close": 5.21, "volume": 38117.0}, {"date": "2026-07-15", "close": 5.27, "volume": 10616.0}, {"date": "2026-07-16", "close": 4.86, "volume": 30196.0}, {"date": "2026-07-17", "close": 5.29, "volume": 111226.0}, {"date": "2026-07-20", "close": 5.37, "volume": 15639.0}, {"date": "2026-07-21", "close": 5.5, "volume": 62080.0}, {"date": "2026-07-22", "close": 5.22, "volume": 65975.0}, {"date": "2026-07-23", "close": 4.87, "volume": 82266.0}, {"date": "2026-07-24", "close": 4.87, "volume": 26182.0}, {"date": "2026-07-27", "close": 4.73, "volume": 33945.0}, {"date": "2026-07-28", "close": 4.78, "volume": 37666.0}, {"date": "2026-07-29", "close": 4.39, "volume": 136650.0}, {"date": "2026-07-30", "close": 4.52, "volume": 46592.0}, {"date": "2026-07-31", "close": 4.48, "volume": 15214.0}, {"date": "2026-08-03", "close": 4.42, "volume": 67456.0}, {"date": "2026-08-04", "close": 4.35, "volume": 45978.0}, {"date": "2026-08-05", "close": 4.15, "volume": 76771.0}, {"date": "2026-08-06", "close": 4.13, "volume": 26970.0}, {"date": "2026-08-07", "close": 4.22, "volume": 8465.0}, {"date": "2026-08-10", "close": 4.38, "volume": 32275.0}, {"date": "2026-08-11", "close": 4.56, "volume": 84349.0}, {"date": "2026-08-12", "close": 4.03, "volume": 266958.0}, {"date": "2026-08-13", "close": 4.31, "volume": 49270.0}, {"date": "2026-08-14", "close": 4.15, "volume": 31358.0}, {"date": "2026-08-17", "close": 3.93, "volume": 84243.0}, {"date": "2026-08-18", "close": 3.62, "volume": 92595.0}, {"date": "2026-08-19", "close": 3.8, "volume": 36680.0}, {"date": "2026-08-20", "close": 3.75, "volume": 82253.0}, {"date": "2026-08-21", "close": 3.97, "volume": 53234.0}, {"date": "2026-08-24", "close": 3.83, "volume": 40086.0}, {"date": "2026-08-25", "close": 3.82, "volume": 14704.0}, {"date": "2026-08-26", "close": 3.8, "volume": 23436.0}, {"date": "2026-08-27", "close": 3.96, "volume": 57046.0}, {"date": "2026-08-28", "close": 3.87, "volume": 35059.0}, {"date": "2026-08-31", "close": 3.87, "volume": 48516.0}, {"date": "2026-09-01", "close": 3.65, "volume": 110491.0}, {"date": "2026-09-02", "close": 3.32, "volume": 232590.0}, {"date": "2026-09-03", "close": 3.38, "volume": 157284.0}, {"date": "2026-09-04", "close": 3.49, "volume": 298124.0}, {"date": "2026-09-08", "close": 3.54, "volume": 290620.0}, {"date": "2026-09-09", "close": 3.93, "volume": 97372.0}, {"date": "2026-09-10", "close": 3.94, "volume": 54966.0}, {"date": "2026-09-11", "close": 3.985, "volume": 55511.0}, {"date": "2026-09-14", "close": 3.83, "volume": 34821.0}, {"date": "2026-09-15", "close": 3.6, "volume": 103720.0}, {"date": "2026-09-16", "close": 3.49, "volume": 51005.0}, {"date": "2026-09-17", "close": 3.2, "volume": 162062.0}, {"date": "2026-09-18", "close": 3.09, "volume": 194618.0}], "refreshing": true}